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 28, 2003 27.26 27.30 27.17 27.17 897,070 -0.09(-0.35%)
Nov 26, 2003 27.28 27.29 27.00 27.26 2,099,853 +0.09(+0.32%)
Nov 25, 2003 26.93 27.25 26.91 27.18 2,687,942 +0.01(+0.05%)
Nov 24, 2003 27.04 27.24 27.00 27.16 2,853,951 +0.24(+0.87%)
Nov 21, 2003 26.87 26.94 26.73 26.93 3,609,981 +0.06(+0.23%)
Nov 20, 2003 26.75 26.97 26.63 26.87 2,957,093 +0.09(+0.33%)
Nov 19, 2003 26.71 26.81 26.71 26.78 3,252,550 -0.02(-0.08%)
Nov 18, 2003 27.25 27.26 26.75 26.80 3,833,060 -0.50(-1.82%)
Nov 17, 2003 27.17 27.36 27.04 27.30 3,170,809 -0.21(-0.76%)
Nov 14, 2003 27.07 27.72 27.07 27.51 4,145,905 +0.42(+1.57%)
Nov 13, 2003 27.22 27.22 26.95 27.08 2,496,520 -0.14(-0.52%)
Nov 12, 2003 27.39 27.40 27.14 27.22 2,208,643 -0.16(-0.59%)
Nov 11, 2003 27.26 27.41 27.23 27.39 2,067,305 +0.13(+0.49%)
Nov 10, 2003 27.33 27.33 27.09 27.25 2,128,239 +0.01(+0.05%)
Nov 07, 2003 27.45 27.51 27.22 27.24 3,666,903 +0.00(+0.00%)
Nov 06, 2003 27.24 27.25 27.07 27.24 2,631,467 +0.04(+0.15%)
Nov 05, 2003 27.08 27.22 26.91 27.20 4,088,538 +0.11(+0.40%)
Nov 04, 2003 26.97 27.12 26.80 27.09 4,275,156 +0.02(+0.07%)
Nov 03, 2003 26.58 27.07 26.54 27.07 3,196,684 +0.49(+1.85%)
Oct 31, 2003 26.62 26.83 26.58 26.58 3,582,189 -0.05(-0.18%)
Oct 30, 2003 27.08 27.08 26.58 26.62 4,159,430 -0.45(-1.67%)
Oct 29, 2003 26.75 27.13 26.61 27.08 6,095,801 +0.32(+1.21%)
Oct 28, 2003 26.68 26.81 26.44 26.75 5,707,308 -0.05(-0.20%)
Oct 27, 2003 26.98 27.08 26.49 26.81 4,130,895 -0.18(-0.65%)
Oct 24, 2003 26.91 26.98 26.29 26.98 3,297,730 +0.07(+0.28%)
Oct 23, 2003 26.81 27.05 26.64 26.91 3,684,737 +0.00(+0.00%)
Oct 22, 2003 27.08 27.08 26.83 26.91 4,471,978 -0.18(-0.65%)
Oct 21, 2003 27.08 27.21 26.81 27.08 5,004,483 +0.08(+0.30%)
Oct 20, 2003 26.96 27.18 26.87 27.00 4,474,504 +0.05(+0.20%)
Oct 17, 2003 26.88 27.11 26.83 26.95 9,313,871 +0.09(+0.35%)
Oct 16, 2003 26.36 27.12 26.77 26.85 10,858,034 +0.50(+1.89%)
Oct 15, 2003 26.46 26.51 26.09 26.36 5,944,505 +0.32(+1.21%)
Oct 14, 2003 25.50 25.94 25.38 26.04 4,882,020 +0.50(+1.98%)
Oct 13, 2003 25.53 26.24 25.51 25.53 3,549,344 +0.00(+0.00%)
Oct 10, 2003 25.75 25.68 25.53 25.53 1,564,672 -0.22(-0.84%)
Oct 09, 2003 25.93 26.07 25.62 25.75 2,887,985 -0.01(-0.05%)
Oct 08, 2003 25.53 25.76 25.45 25.76 2,750,660 +0.20(+0.76%)
Oct 07, 2003 25.27 25.57 25.17 25.57 2,040,107 +0.15(+0.58%)
Oct 06, 2003 25.32 25.52 25.15 25.42 1,685,351 +0.09(+0.37%)
Oct 03, 2003 25.43 25.55 25.15 25.33 3,160,851 +0.17(+0.70%)
Oct 02, 2003 25.10 25.21 25.01 25.15 3,112,698 +0.05(+0.21%)
Oct 01, 2003 24.64 25.16 24.60 25.10 3,784,015 +0.52(+2.11%)
Sep 30, 2003 24.67 24.69 24.39 24.58 3,690,682 -0.05(-0.22%)
Sep 29, 2003 24.56 24.71 24.49 24.63 3,574,164 +0.07(+0.30%)
Sep 26, 2003 24.56 24.69 24.34 24.56 2,566,222 +0.01(+0.03%)
Sep 25, 2003 24.83 24.86 24.55 24.55 2,624,927 -0.14(-0.57%)
Sep 24, 2003 25.20 25.19 24.69 24.69 3,036,308 -0.50(-2.00%)
Sep 23, 2003 25.01 25.05 25.01 25.20 1,869,789 +0.15(+0.62%)
Sep 22, 2003 25.10 25.18 24.92 25.04 2,590,150 -0.17(-0.69%)
Sep 19, 2003 24.96 25.14 24.68 25.22 4,679,005 +0.36(+1.43%)
Sep 18, 2003 24.52 25.00 24.45 24.86 4,255,438 +0.34(+1.40%)
Sep 17, 2003 24.73 24.75 24.51 24.52 2,471,254 -0.28(-1.14%)
Sep 16, 2003 23.93 24.79 23.95 24.80 7,391,768 +0.87(+3.66%)
Sep 15, 2003 23.99 24.09 23.47 23.93 5,960,854 -0.29(-1.19%)
Sep 12, 2003 24.42 24.42 24.05 24.22 4,241,022 -0.39(-1.59%)
Sep 11, 2003 24.93 25.08 24.36 24.61 4,818,560 -0.30(-1.22%)
Sep 10, 2003 24.90 25.14 24.84 24.91 2,978,940 +0.07(+0.27%)
Sep 09, 2003 24.86 25.02 24.79 24.84 3,098,282 -0.11(-0.46%)
Sep 08, 2003 24.77 25.13 24.76 24.96 2,871,637 +0.20(+0.79%)
Sep 05, 2003 24.59 24.84 24.59 24.76 2,687,794 +0.00(+0.00%)
Sep 04, 2003 24.55 24.80 24.55 24.76 3,291,488 +0.14(+0.57%)
Sep 03, 2003 24.42 24.73 24.39 24.62 3,372,338 +0.28(+1.16%)
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.