Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 31.91 31.95 31.52 31.77 4,862,997 -0.15(-0.48%)
Aug 30, 2004 32.03 32.12 31.92 31.92 2,067,602 -0.17(-0.52%)
Aug 27, 2004 31.86 32.26 31.85 32.09 3,394,333 -0.32(-0.98%)
Aug 26, 2004 32.73 32.73 32.26 32.40 3,040,023 -0.30(-0.93%)
Aug 25, 2004 32.30 32.79 32.23 32.71 4,798,496 +0.45(+1.40%)
Aug 24, 2004 32.23 32.30 32.14 32.26 3,279,896 +0.19(+0.59%)
Aug 23, 2004 31.91 32.28 31.91 32.07 3,382,592 +0.09(+0.29%)
Aug 20, 2004 31.69 32.03 31.63 31.97 3,921,043 +0.30(+0.93%)
Aug 19, 2004 31.45 31.70 31.44 31.68 3,190,873 +0.14(+0.45%)
Aug 18, 2004 30.95 31.54 30.88 31.54 3,416,329 +0.50(+1.63%)
Aug 17, 2004 31.37 31.44 30.95 31.03 3,905,289 -0.29(-0.92%)
Aug 16, 2004 31.02 31.36 30.86 31.32 5,015,184 +0.42(+1.35%)
Aug 13, 2004 31.27 31.29 30.72 30.90 5,873,911 -0.44(-1.40%)
Aug 12, 2004 31.95 31.95 31.33 31.34 4,089,132 -0.61(-1.90%)
Aug 11, 2004 31.62 31.96 31.42 31.95 3,698,261 +0.17(+0.53%)
Aug 10, 2004 31.48 31.78 31.29 31.78 4,002,635 +0.48(+1.55%)
Aug 09, 2004 31.10 31.44 30.97 31.29 2,772,210 +0.20(+0.63%)
Aug 06, 2004 31.27 31.46 30.95 31.10 3,035,267 -0.34(-1.07%)
Aug 05, 2004 31.70 31.75 31.44 31.44 2,871,191 -0.27(-0.85%)
Aug 04, 2004 31.49 31.79 31.36 31.70 2,521,934 +0.09(+0.30%)
Aug 03, 2004 31.75 31.77 31.54 31.61 4,292,147 -0.03(-0.11%)
Aug 02, 2004 31.49 31.71 31.29 31.64 3,337,263 -0.03(-0.11%)
Jul 30, 2004 31.60 31.76 31.34 31.68 2,878,770 +0.08(+0.26%)
Jul 29, 2004 31.64 31.85 31.52 31.60 3,278,113 -0.04(-0.13%)
Jul 28, 2004 31.49 31.77 31.23 31.64 4,289,769 +0.11(+0.36%)
Jul 27, 2004 31.42 31.68 31.34 31.52 4,148,580 +0.30(+0.97%)
Jul 26, 2004 31.19 31.23 30.96 31.22 2,995,140 +0.26(+0.83%)
Jul 23, 2004 30.83 31.24 30.76 30.96 3,840,937 +0.13(+0.44%)
Jul 22, 2004 30.86 31.26 30.62 30.83 6,795,504 -0.19(-0.61%)
Jul 21, 2004 31.42 31.74 30.99 31.02 5,895,758 -0.36(-1.16%)
Jul 20, 2004 32.05 32.05 31.27 31.38 7,872,256 -0.66(-2.06%)
Jul 19, 2004 31.17 32.10 31.16 32.04 4,734,292 +0.96(+3.07%)
Jul 16, 2004 31.60 31.60 31.03 31.09 3,560,045 -0.36(-1.16%)
Jul 15, 2004 31.66 31.71 31.41 31.45 3,358,665 -0.22(-0.68%)
Jul 14, 2004 31.48 31.82 31.38 31.66 3,719,663 +0.12(+0.38%)
Jul 13, 2004 31.69 31.75 31.49 31.54 2,051,254 -0.11(-0.34%)
Jul 12, 2004 31.42 31.95 31.38 31.65 3,484,397 +0.30(+0.94%)
Jul 09, 2004 31.07 31.46 31.07 31.36 2,440,936 +0.29(+0.93%)
Jul 08, 2004 31.15 31.36 31.03 31.07 2,537,985 -0.29(-0.92%)
Jul 07, 2004 31.27 31.48 31.18 31.36 2,820,957 +0.12(+0.39%)
Jul 06, 2004 31.16 31.38 30.98 31.23 3,636,584 +0.08(+0.26%)
Jul 02, 2004 31.29 31.37 31.12 31.15 1,568,833 -0.17(-0.54%)
Jul 01, 2004 31.32 31.56 31.18 31.32 3,498,813 +0.00(+0.00%)
Jun 30, 2004 31.02 31.40 30.96 31.32 2,904,482 +0.40(+1.31%)
Jun 29, 2004 30.86 31.05 30.78 30.92 2,364,991 +0.08(+0.26%)
Jun 28, 2004 31.02 31.08 30.80 30.84 3,814,631 -0.05(-0.15%)
Jun 25, 2004 31.21 31.31 30.88 30.88 3,870,215 -0.32(-1.01%)
Jun 24, 2004 31.12 31.30 31.09 31.20 3,296,393 +0.14(+0.45%)
Jun 23, 2004 30.90 31.14 30.80 31.06 3,128,601 +0.16(+0.52%)
Jun 22, 2004 30.68 31.01 30.64 30.90 2,585,840 +0.17(+0.55%)
Jun 21, 2004 30.68 30.91 30.68 30.73 2,078,897 -0.02(-0.07%)
Jun 18, 2004 30.44 30.87 30.41 30.75 3,403,548 +0.16(+0.53%)
Jun 17, 2004 30.27 30.68 30.17 30.59 3,618,304 +0.26(+0.87%)
Jun 16, 2004 30.48 30.58 30.30 30.33 2,318,175 -0.16(-0.53%)
Jun 15, 2004 30.41 30.70 30.36 30.49 3,662,295 +0.36(+1.21%)
Jun 14, 2004 30.29 30.35 30.08 30.12 2,530,702 -0.26(-0.86%)
Jun 10, 2004 30.55 30.60 30.26 30.39 4,640,661 +0.26(+0.85%)
Jun 09, 2004 30.22 30.35 30.10 30.13 3,001,233 -0.09(-0.31%)
Jun 08, 2004 30.01 30.28 29.91 30.22 3,631,828 +0.22(+0.72%)
Jun 07, 2004 29.61 30.02 29.60 30.01 4,191,977 +0.56(+1.90%)
Jun 04, 2004 29.35 29.61 29.35 29.45 3,186,563 +0.21(+0.71%)
Jun 03, 2004 29.42 29.64 29.23 29.24 4,899,112 -0.51(-1.72%)
Jun 02, 2004 29.59 29.84 29.59 29.75 3,662,890 +0.17(+0.57%)
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.