Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 26.47 26.49 26.17 26.37 3,440,083 -0.06(-0.22%)
Sep 29, 2003 26.35 26.51 26.28 26.43 3,331,476 +0.08(+0.30%)
Sep 26, 2003 26.35 26.49 26.12 26.35 2,391,975 +0.01(+0.03%)
Sep 25, 2003 26.64 26.67 26.33 26.34 2,446,693 -0.15(-0.57%)
Sep 24, 2003 27.03 27.03 26.49 26.49 2,830,141 -0.54(-2.00%)
Sep 23, 2003 26.83 26.88 26.83 27.03 1,742,829 +0.17(+0.62%)
Sep 22, 2003 26.93 27.01 26.74 26.87 2,414,278 -0.19(-0.69%)
Sep 19, 2003 26.78 26.97 26.48 27.06 4,361,299 +0.38(+1.43%)
Sep 18, 2003 26.30 26.82 26.23 26.67 3,966,492 +0.37(+1.40%)
Sep 17, 2003 26.53 26.55 26.30 26.30 2,303,455 -0.30(-1.14%)
Sep 16, 2003 25.67 26.60 25.70 26.61 6,889,863 +0.94(+3.66%)
Sep 15, 2003 25.73 25.84 25.18 25.67 5,556,109 -0.31(-1.19%)
Sep 12, 2003 26.20 26.20 25.81 25.98 3,953,055 -0.42(-1.59%)
Sep 11, 2003 26.75 26.91 26.13 26.40 4,491,377 -0.32(-1.22%)
Sep 10, 2003 26.71 26.98 26.65 26.72 2,776,669 +0.07(+0.27%)
Sep 09, 2003 26.67 26.84 26.59 26.65 2,887,907 -0.12(-0.46%)
Sep 08, 2003 26.58 26.96 26.56 26.77 2,676,651 +0.21(+0.79%)
Sep 05, 2003 26.38 26.65 26.38 26.56 2,505,291 +0.00(+0.00%)
Sep 04, 2003 26.34 26.61 26.34 26.56 3,067,995 +0.15(+0.57%)
Sep 03, 2003 26.20 26.53 26.17 26.41 3,143,354 +0.30(+1.16%)
Sep 02, 2003 25.92 26.20 25.73 26.11 2,973,934 +0.30(+1.17%)
Aug 29, 2003 25.45 25.81 25.37 25.81 2,331,853 +0.14(+0.53%)
Aug 28, 2003 25.59 25.74 25.41 25.67 3,666,439 +0.04(+0.14%)
Aug 27, 2003 25.97 25.97 25.57 25.63 4,656,226 -0.42(-1.61%)
Aug 26, 2003 26.02 26.14 25.77 26.05 3,055,666 +0.02(+0.08%)
Aug 25, 2003 26.07 26.16 25.98 26.03 2,035,263 -0.15(-0.58%)
Aug 22, 2003 26.75 26.81 26.17 26.18 2,844,686 -0.39(-1.47%)
Aug 21, 2003 26.71 26.88 26.50 26.57 3,983,946 +0.35(+1.35%)
Aug 20, 2003 25.83 26.34 25.83 26.22 3,645,244 +0.22(+0.83%)
Aug 19, 2003 26.12 26.20 25.92 26.00 2,104,528 -0.12(-0.44%)
Aug 18, 2003 26.13 26.26 26.05 26.12 2,094,553 -0.01(-0.06%)
Aug 15, 2003 26.24 26.24 26.00 26.13 1,773,860 +0.04(+0.17%)
Aug 14, 2003 25.88 26.22 25.79 26.09 3,920,223 +0.18(+0.70%)
Aug 13, 2003 25.99 26.16 25.83 25.91 3,294,628 -0.05(-0.19%)
Aug 12, 2003 26.06 26.09 25.73 25.96 5,038,843 -0.06(-0.25%)
Aug 11, 2003 26.54 26.54 25.93 26.02 4,937,994 -0.52(-1.96%)
Aug 08, 2003 26.66 26.70 26.51 26.54 2,015,731 +0.01(+0.05%)
Aug 07, 2003 26.32 26.60 26.25 26.53 2,919,769 +0.22(+0.85%)
Aug 06, 2003 26.24 26.56 26.18 26.30 3,743,599 +0.06(+0.22%)
Aug 05, 2003 26.45 26.75 25.98 26.25 3,430,940 -0.29(-1.09%)
Aug 04, 2003 26.85 26.90 26.50 26.54 4,357,558 -0.58(-2.13%)
Aug 01, 2003 27.39 27.53 26.78 27.11 2,734,556 -0.34(-1.24%)
Jul 31, 2003 27.89 27.89 27.39 27.45 3,975,219 -0.14(-0.52%)
Jul 30, 2003 27.79 27.79 27.51 27.60 2,845,102 +0.06(+0.21%)
Jul 29, 2003 27.79 27.79 27.29 27.54 2,995,267 -0.14(-0.52%)
Jul 28, 2003 27.86 27.97 27.45 27.68 3,934,907 -0.47(-1.67%)
Jul 25, 2003 27.68 28.15 27.58 28.15 2,807,422 +0.48(+1.75%)
Jul 24, 2003 27.79 28.08 27.60 27.67 3,381,624 +0.04(+0.16%)
Jul 23, 2003 27.65 27.72 27.39 27.63 3,291,026 -0.25(-0.88%)
Jul 22, 2003 28.02 28.12 27.74 27.87 2,785,535 -0.14(-0.52%)
Jul 21, 2003 28.36 28.36 27.81 28.02 3,187,822 -0.35(-1.22%)
Jul 18, 2003 28.51 28.61 28.01 28.36 5,390,151 +0.04(+0.13%)
Jul 17, 2003 27.43 28.38 27.43 28.33 7,509,640 +1.26(+4.64%)
Jul 16, 2003 27.20 27.29 26.88 27.07 2,936,531 -0.13(-0.48%)
Jul 15, 2003 27.36 27.43 27.08 27.20 3,064,947 -0.09(-0.32%)
Jul 14, 2003 27.43 27.59 27.21 27.29 1,947,575 +0.02(+0.08%)
Jul 11, 2003 27.18 27.39 27.16 27.27 1,912,250 +0.15(+0.56%)
Jul 10, 2003 27.45 27.49 26.84 27.11 3,306,264 -0.62(-2.24%)
Jul 09, 2003 27.47 27.79 27.33 27.73 3,782,941 +0.12(+0.44%)
Jul 08, 2003 27.45 27.66 27.32 27.61 2,192,355 +0.16(+0.58%)
Jul 07, 2003 27.29 27.65 27.26 27.45 3,036,964 +0.31(+1.14%)
Jul 03, 2003 27.07 27.44 26.95 27.14 2,000,354 -0.11(-0.40%)
Jul 02, 2003 26.71 27.35 26.67 27.25 4,818,998 +0.58(+2.17%)
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.