Allstate Corp (NY: ALL )

187.80 -3.21 (-1.68%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 26.80 26.96 26.54 26.72 2,992,911 +0.13(+0.51%)
Apr 29, 2002 26.78 26.82 26.51 26.59 2,505,914 -0.28(-1.05%)
Apr 26, 2002 26.63 26.95 26.60 26.87 2,367,176 +0.16(+0.60%)
Apr 25, 2002 26.91 27.00 26.29 26.71 3,444,516 -0.37(-1.37%)
Apr 24, 2002 27.25 27.37 27.01 27.08 1,946,648 +0.00(+0.00%)
Apr 23, 2002 27.24 27.38 27.07 27.08 3,264,885 -0.22(-0.81%)
Apr 22, 2002 27.37 27.62 27.26 27.30 2,736,996 +0.01(+0.02%)
Apr 19, 2002 27.17 27.65 27.13 27.30 25,710,454 +0.21(+0.77%)
Apr 18, 2002 27.25 27.59 26.85 27.09 5,574,514 -0.52(-1.90%)
Apr 17, 2002 26.56 27.74 26.56 27.61 8,185,857 +1.35(+5.15%)
Apr 16, 2002 26.03 26.34 26.01 26.26 2,183,529 +0.27(+1.03%)
Apr 15, 2002 26.37 26.43 25.76 25.99 2,096,390 -0.38(-1.43%)
Apr 12, 2002 26.08 26.40 25.99 26.37 2,291,338 +0.20(+0.75%)
Apr 11, 2002 26.38 26.43 25.99 26.17 2,885,846 -0.20(-0.76%)
Apr 10, 2002 26.40 26.47 26.20 26.38 3,137,448 -0.10(-0.38%)
Apr 09, 2002 26.09 26.56 26.03 26.48 4,464,310 +0.46(+1.78%)
Apr 08, 2002 25.55 26.03 25.54 26.01 2,304,126 +0.17(+0.65%)
Apr 05, 2002 25.72 26.05 25.72 25.84 2,298,773 +0.16(+0.63%)
Apr 04, 2002 25.55 25.96 25.55 25.68 3,148,006 +0.30(+1.19%)
Apr 03, 2002 25.42 25.62 25.22 25.38 3,461,320 -0.03(-0.13%)
Apr 02, 2002 25.36 25.66 25.29 25.41 2,840,492 +0.05(+0.21%)
Apr 01, 2002 25.29 25.44 24.73 25.36 2,002,262 -0.04(-0.16%)
Mar 29, 2002 25.15 25.55 25.04 25.40 2,156,020 +0.00(+0.00%)
Mar 28, 2002 25.15 25.55 25.04 25.40 2,153,046 +0.25(+0.99%)
Mar 27, 2002 24.81 25.30 24.81 25.15 2,425,913 +0.42(+1.71%)
Mar 26, 2002 24.55 25.22 24.52 24.73 3,235,294 +0.24(+0.99%)
Mar 25, 2002 24.71 24.93 24.48 24.49 1,955,570 -0.35(-1.41%)
Mar 22, 2002 24.86 25.02 24.68 24.84 2,014,307 -0.02(-0.08%)
Mar 21, 2002 24.75 25.05 24.56 24.86 3,195,144 +0.13(+0.54%)
Mar 20, 2002 25.38 25.38 24.72 24.72 3,668,163 -0.66(-2.60%)
Mar 19, 2002 25.45 25.55 25.31 25.38 3,890,918 +0.22(+0.86%)
Mar 18, 2002 25.22 25.46 24.98 25.16 2,393,050 -0.11(-0.43%)
Mar 15, 2002 25.22 25.41 25.04 25.27 3,819,987 +0.25(+0.99%)
Mar 14, 2002 24.75 25.41 24.69 25.02 2,634,243 +0.26(+1.03%)
Mar 13, 2002 24.78 24.88 24.63 24.77 2,291,635 -0.07(-0.27%)
Mar 12, 2002 24.81 24.88 24.35 24.84 2,914,694 -0.05(-0.22%)
Mar 11, 2002 24.41 24.96 24.40 24.89 3,410,166 +0.33(+1.34%)
Mar 08, 2002 24.58 24.78 24.28 24.56 3,557,381 +0.40(+1.64%)
Mar 07, 2002 24.92 24.96 23.92 24.16 3,221,316 -0.54(-2.18%)
Mar 06, 2002 24.30 24.88 24.25 24.70 2,622,793 +0.28(+1.13%)
Mar 05, 2002 24.41 24.89 24.33 24.42 3,063,395 +0.09(+0.36%)
Mar 04, 2002 24.71 24.82 24.28 24.34 3,554,258 +0.35(+1.46%)
Mar 01, 2002 23.55 24.10 23.47 23.99 2,357,807 +0.44(+1.86%)
Feb 28, 2002 23.74 24.31 23.54 23.55 2,818,335 -0.24(-0.99%)
Feb 27, 2002 23.57 24.04 23.46 23.79 2,292,676 +0.24(+1.03%)
Feb 26, 2002 23.64 23.73 23.38 23.54 2,147,841 +0.10(+0.43%)
Feb 25, 2002 23.07 23.54 23.07 23.44 2,556,324 +0.45(+1.96%)
Feb 22, 2002 22.77 23.07 22.60 22.99 2,164,198 +0.28(+1.21%)
Feb 21, 2002 23.01 23.18 22.72 22.72 1,808,505 -0.46(-1.97%)
Feb 20, 2002 22.53 23.24 22.37 23.17 3,231,130 +0.78(+3.48%)
Feb 19, 2002 22.53 22.86 22.35 22.39 2,580,116 -0.47(-2.06%)
Feb 18, 2002 23.62 23.62 22.57 22.86 4,940,600 +0.00(+0.00%)
Feb 15, 2002 23.62 23.62 22.57 22.86 4,940,600 -0.75(-3.19%)
Feb 14, 2002 23.66 23.71 23.17 23.62 2,419,667 +0.11(+0.46%)
Feb 13, 2002 22.86 23.60 22.82 23.51 4,291,222 +0.81(+3.55%)
Feb 12, 2002 22.86 23.04 22.66 22.70 1,841,368 -0.09(-0.41%)
Feb 11, 2002 22.73 23.03 22.58 22.80 2,405,243 +0.11(+0.50%)
Feb 08, 2002 22.45 22.79 22.45 22.68 4,283,489 +0.23(+1.02%)
Feb 07, 2002 22.19 22.86 22.03 22.45 6,034,298 +0.80(+3.70%)
Feb 06, 2002 21.52 22.04 20.87 21.65 7,461,831 -0.44(-1.98%)
Feb 05, 2002 21.85 22.63 21.72 22.09 3,542,511 +0.24(+1.08%)
Feb 04, 2002 22.09 22.11 21.75 21.86 3,291,800 -0.13(-0.61%)
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.