Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.28 26.56 26.24 26.26 1,516,073 +0.04(+0.15%)
Nov 27, 2002 25.97 26.31 25.66 26.22 2,581,827 +0.40(+1.56%)
Nov 26, 2002 26.40 26.40 25.65 25.82 4,114,100 -0.58(-2.19%)
Nov 25, 2002 26.34 26.71 26.23 26.40 3,088,176 -0.06(-0.23%)
Nov 22, 2002 26.01 26.65 26.01 26.46 5,642,212 +0.05(+0.18%)
Nov 21, 2002 26.95 27.12 26.04 26.41 5,762,297 -0.54(-2.02%)
Nov 20, 2002 26.90 27.06 26.84 26.95 3,550,533 -0.16(-0.60%)
Nov 19, 2002 26.78 27.45 26.71 27.12 2,221,721 +0.25(+0.93%)
Nov 18, 2002 27.32 27.39 26.72 26.87 3,475,777 -0.01(-0.05%)
Nov 15, 2002 26.40 26.91 26.26 26.88 5,348,687 +0.48(+1.81%)
Nov 14, 2002 26.78 26.86 26.26 26.40 4,295,863 -0.19(-0.71%)
Nov 13, 2002 26.68 26.81 26.11 26.59 3,613,548 +0.22(+0.82%)
Nov 12, 2002 26.51 26.61 26.26 26.38 3,952,105 -0.23(-0.86%)
Nov 11, 2002 26.65 26.93 26.48 26.60 2,768,346 -0.31(-1.15%)
Nov 08, 2002 26.65 27.00 26.59 26.91 4,481,341 +0.41(+1.55%)
Nov 07, 2002 26.65 26.65 26.31 26.50 4,082,593 -0.14(-0.53%)
Nov 06, 2002 26.01 26.87 25.87 26.65 4,049,599 +0.63(+2.43%)
Nov 05, 2002 26.54 26.63 25.72 26.01 4,741,129 -0.38(-1.45%)
Nov 04, 2002 26.77 27.03 26.38 26.40 3,759,344 -0.08(-0.30%)
Nov 01, 2002 26.56 26.71 26.14 26.48 4,143,081 -0.29(-1.08%)
Oct 31, 2002 26.92 27.15 26.54 26.77 4,229,727 -0.14(-0.53%)
Oct 30, 2002 26.52 27.15 26.29 26.91 3,741,361 +0.33(+1.24%)
Oct 29, 2002 26.85 27.20 26.23 26.58 4,015,268 -0.48(-1.79%)
Oct 28, 2002 27.42 27.67 26.94 27.06 4,176,818 -0.15(-0.57%)
Oct 25, 2002 27.07 27.41 26.75 27.22 3,954,334 +0.17(+0.62%)
Oct 24, 2002 27.72 27.82 26.96 27.05 5,379,452 -0.75(-2.71%)
Oct 23, 2002 27.59 28.06 27.08 27.80 5,717,265 +0.22(+0.78%)
Oct 22, 2002 27.15 27.59 27.15 27.59 4,468,262 -0.20(-0.73%)
Oct 21, 2002 26.98 28.23 26.77 27.79 7,292,489 +0.58(+2.13%)
Oct 18, 2002 26.78 27.21 26.59 27.21 7,689,008 +0.38(+1.43%)
Oct 17, 2002 26.75 26.98 26.28 26.83 12,094,553 +1.55(+6.12%)
Oct 16, 2002 25.00 25.45 24.53 25.28 5,158,900 +0.28(+1.10%)
Oct 15, 2002 24.90 25.20 24.63 25.00 6,330,472 +0.71(+2.94%)
Oct 14, 2002 24.29 24.42 23.95 24.29 2,926,923 -0.03(-0.14%)
Oct 11, 2002 23.85 24.69 23.75 24.32 6,383,529 +0.77(+3.29%)
Oct 10, 2002 22.78 23.72 22.75 23.55 4,348,772 +1.07(+4.76%)
Oct 09, 2002 22.88 23.11 22.32 22.48 3,616,520 -0.79(-3.41%)
Oct 08, 2002 23.71 23.71 22.78 23.27 5,106,734 +0.33(+1.44%)
Oct 07, 2002 23.35 23.57 22.94 22.94 4,458,007 -0.42(-1.81%)
Oct 04, 2002 23.85 24.03 23.05 23.37 3,490,639 -0.18(-0.77%)
Oct 03, 2002 23.55 23.97 23.54 23.55 3,952,699 +0.07(+0.32%)
Oct 02, 2002 24.32 24.32 23.33 23.48 3,236,053 -0.87(-3.59%)
Oct 01, 2002 24.09 24.35 23.42 24.35 4,475,842 +0.43(+1.80%)
Sep 30, 2002 23.62 24.12 23.21 23.92 3,084,461 +0.03(+0.11%)
Sep 27, 2002 24.22 24.41 23.75 23.89 3,094,715 -0.42(-1.72%)
Sep 26, 2002 23.89 24.38 23.89 24.31 3,928,771 +0.60(+2.53%)
Sep 25, 2002 23.45 23.89 23.20 23.71 3,105,119 +0.33(+1.41%)
Sep 24, 2002 23.79 23.99 23.37 23.38 3,026,945 -0.67(-2.80%)
Sep 23, 2002 23.83 24.12 23.62 24.05 3,419,302 +0.03(+0.11%)
Sep 20, 2002 24.43 24.73 23.89 24.03 5,240,046 -0.40(-1.65%)
Sep 19, 2002 24.53 24.78 24.42 24.43 2,641,870 -0.42(-1.68%)
Sep 18, 2002 24.88 25.10 24.63 24.85 2,707,857 -0.03(-0.11%)
Sep 17, 2002 25.30 25.39 24.79 24.88 3,684,440 -0.09(-0.35%)
Sep 16, 2002 25.03 25.13 24.76 24.96 3,642,529 -0.28(-1.09%)
Sep 13, 2002 24.82 25.29 24.82 25.24 2,179,216 +0.25(+1.00%)
Sep 12, 2002 25.05 25.24 24.94 24.99 2,697,305 -0.13(-0.51%)
Sep 11, 2002 25.23 25.30 25.03 25.12 1,771,105 -0.05(-0.19%)
Sep 10, 2002 25.30 25.30 24.89 25.16 2,346,562 -0.07(-0.27%)
Sep 09, 2002 25.00 25.33 24.86 25.23 6,023,423 +0.17(+0.67%)
Sep 06, 2002 25.03 25.30 25.00 25.06 3,540,427 +0.11(+0.46%)
Sep 05, 2002 24.49 25.23 24.47 24.95 3,347,221 +0.05(+0.22%)
Sep 04, 2002 24.30 24.94 24.29 24.90 2,962,295 +0.39(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.