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 30, 2006 42.55 42.84 42.38 42.69 3,609,277 +0.14(+0.33%)
Nov 29, 2006 42.69 42.94 42.30 42.55 5,486,631 -0.27(-0.63%)
Nov 28, 2006 43.24 43.27 42.72 42.82 5,433,842 -0.58(-1.33%)
Nov 27, 2006 43.50 43.52 43.27 43.40 4,824,465 -0.26(-0.59%)
Nov 24, 2006 43.40 43.71 43.38 43.65 950,201 +0.09(+0.22%)
Nov 22, 2006 43.54 43.71 43.38 43.56 2,902,203 +0.01(+0.03%)
Nov 21, 2006 43.44 43.61 43.26 43.54 3,172,393 +0.03(+0.06%)
Nov 20, 2006 43.09 43.61 43.09 43.52 3,352,768 +0.15(+0.36%)
Nov 17, 2006 43.03 43.36 42.97 43.36 2,800,640 +0.13(+0.31%)
Nov 16, 2006 43.03 43.36 42.51 43.23 2,418,477 +0.26(+0.61%)
Nov 15, 2006 42.53 43.04 42.53 42.97 4,164,528 +0.32(+0.76%)
Nov 14, 2006 42.33 42.79 42.10 42.64 3,116,630 +0.26(+0.62%)
Nov 13, 2006 42.32 42.72 42.29 42.38 2,916,181 -0.03(-0.06%)
Nov 10, 2006 42.27 42.51 42.10 42.41 3,110,533 +0.38(+0.91%)
Nov 09, 2006 42.07 42.20 41.96 42.02 2,556,621 -0.07(-0.16%)
Nov 08, 2006 42.04 42.29 41.85 42.09 2,346,209 -0.01(-0.03%)
Nov 07, 2006 41.82 42.26 41.75 42.10 2,909,489 +0.24(+0.56%)
Nov 06, 2006 41.47 41.98 41.44 41.87 3,673,219 +0.52(+1.27%)
Nov 03, 2006 41.33 41.43 40.95 41.34 2,945,029 +0.22(+0.54%)
Nov 02, 2006 40.89 41.29 40.79 41.12 4,015,381 +0.07(+0.18%)
Nov 01, 2006 41.49 41.58 40.99 41.05 3,565,857 -0.22(-0.52%)
Oct 31, 2006 41.57 41.61 41.10 41.26 3,669,650 -0.16(-0.39%)
Oct 30, 2006 41.39 41.62 41.33 41.43 2,097,580 -0.09(-0.23%)
Oct 27, 2006 41.67 41.74 41.36 41.52 5,262,092 -0.15(-0.35%)
Oct 26, 2006 41.57 41.71 41.37 41.67 2,850,157 +0.17(+0.41%)
Oct 25, 2006 41.56 41.75 41.31 41.50 3,674,557 -0.02(-0.05%)
Oct 24, 2006 41.13 41.61 41.09 41.52 3,771,808 +0.26(+0.64%)
Oct 23, 2006 41.16 41.29 41.08 41.26 4,539,702 +0.08(+0.20%)
Oct 20, 2006 41.54 41.55 41.09 41.18 5,634,887 -0.28(-0.67%)
Oct 19, 2006 42.20 42.21 41.11 41.45 8,975,907 -1.12(-2.62%)
Oct 18, 2006 42.87 43.09 42.43 42.57 4,972,125 -0.13(-0.30%)
Oct 17, 2006 42.34 42.83 42.32 42.70 3,011,201 +0.15(+0.36%)
Oct 16, 2006 42.42 42.66 42.37 42.54 3,805,712 +0.22(+0.52%)
Oct 13, 2006 42.28 42.46 42.04 42.32 2,174,161 +0.15(+0.37%)
Oct 12, 2006 41.97 42.20 41.86 42.17 6,075,488 +0.26(+0.61%)
Oct 11, 2006 41.83 42.04 41.82 41.91 3,941,476 -0.07(-0.18%)
Oct 10, 2006 42.23 42.30 41.84 41.98 4,887,216 -0.42(-1.00%)
Oct 09, 2006 42.34 42.43 42.12 42.41 2,862,500 -0.06(-0.14%)
Oct 06, 2006 42.35 42.67 42.13 42.47 4,618,513 -0.56(-1.30%)
Oct 05, 2006 42.98 43.38 42.94 43.03 3,635,746 -0.11(-0.25%)
Oct 04, 2006 43.03 43.20 42.86 43.13 5,224,322 +0.17(+0.41%)
Oct 03, 2006 42.21 43.03 42.19 42.96 4,946,994 +0.81(+1.93%)
Oct 02, 2006 42.10 42.21 41.74 42.14 2,665,768 -0.04(-0.10%)
Sep 29, 2006 42.20 42.33 41.89 42.19 3,344,440 -0.07(-0.18%)
Sep 28, 2006 41.85 42.33 41.85 42.26 2,693,277 +0.53(+1.27%)
Sep 27, 2006 42.03 42.12 41.64 41.73 5,006,326 -0.28(-0.67%)
Sep 26, 2006 41.69 42.10 41.64 42.01 4,917,105 +0.44(+1.07%)
Sep 25, 2006 40.89 41.73 40.84 41.57 5,175,994 +0.77(+1.88%)
Sep 22, 2006 40.93 40.95 40.70 40.80 2,066,501 +0.01(+0.03%)
Sep 21, 2006 40.83 40.95 40.69 40.79 3,586,080 -0.11(-0.28%)
Sep 20, 2006 40.48 40.95 40.28 40.90 2,998,264 +0.54(+1.35%)
Sep 19, 2006 40.92 40.92 40.23 40.36 5,085,435 -0.42(-1.02%)
Sep 18, 2006 40.80 40.89 39.91 40.77 5,117,109 +0.34(+0.85%)
Sep 15, 2006 40.35 40.68 40.23 40.43 3,906,829 +0.09(+0.22%)
Sep 14, 2006 40.27 40.35 40.05 40.34 2,168,957 +0.09(+0.22%)
Sep 13, 2006 40.15 40.34 39.92 40.26 2,533,721 +0.13(+0.34%)
Sep 12, 2006 40.01 40.29 39.89 40.12 2,675,582 +0.21(+0.52%)
Sep 11, 2006 39.68 39.93 39.60 39.91 2,541,602 +0.20(+0.49%)
Sep 08, 2006 39.07 39.74 38.92 39.72 3,334,924 +0.81(+2.09%)
Sep 07, 2006 38.86 39.11 38.80 38.90 1,564,188 -0.11(-0.28%)
Sep 06, 2006 38.85 39.32 38.82 39.01 2,385,466 -0.21(-0.53%)
Sep 05, 2006 39.43 39.60 39.19 39.22 2,265,613 -0.03(-0.09%)
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.