Allstate Corp (NY: ALL )

190.77 -0.24 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.91 34.13 33.73 33.96 3,544,741 +0.03(+0.08%)
Nov 29, 2004 34.30 34.47 33.84 33.93 2,866,663 -0.36(-1.06%)
Nov 26, 2004 34.16 34.49 34.08 34.30 1,379,650 +0.04(+0.12%)
Nov 24, 2004 34.29 34.38 34.16 34.26 1,871,108 +0.03(+0.08%)
Nov 23, 2004 34.30 34.40 33.87 34.23 3,402,880 -0.14(-0.41%)
Nov 22, 2004 33.86 34.46 33.78 34.37 3,138,489 +0.56(+1.65%)
Nov 19, 2004 34.13 34.23 33.72 33.81 3,152,170 -0.25(-0.73%)
Nov 18, 2004 34.10 34.16 33.87 34.06 1,901,294 +0.11(+0.34%)
Nov 17, 2004 33.96 34.27 33.92 33.95 3,059,380 +0.09(+0.28%)
Nov 16, 2004 33.83 33.93 33.58 33.85 3,670,096 -0.05(-0.14%)
Nov 15, 2004 34.10 34.22 33.80 33.90 2,667,850 -0.22(-0.65%)
Nov 12, 2004 33.86 34.18 33.75 34.12 3,626,081 +0.15(+0.44%)
Nov 11, 2004 33.50 34.10 33.46 33.97 5,880,244 +0.63(+1.90%)
Nov 10, 2004 32.93 33.54 32.91 33.34 6,060,618 +0.89(+2.76%)
Nov 09, 2004 32.51 32.66 32.36 32.45 2,930,010 +0.00(+0.00%)
Nov 08, 2004 32.72 32.84 32.41 32.45 3,289,570 -0.06(-0.19%)
Nov 05, 2004 32.78 32.87 32.19 32.51 3,000,643 -0.15(-0.45%)
Nov 04, 2004 32.11 32.66 32.02 32.66 3,477,231 +0.30(+0.94%)
Nov 03, 2004 32.52 32.70 32.24 32.35 3,698,796 -0.01(-0.02%)
Nov 02, 2004 32.31 32.76 32.31 32.36 2,997,372 +0.08(+0.25%)
Nov 01, 2004 32.43 32.50 32.19 32.28 2,122,413 -0.06(-0.19%)
Oct 29, 2004 32.02 32.39 31.81 32.34 3,069,194 +0.26(+0.82%)
Oct 28, 2004 32.01 32.27 31.87 32.08 2,997,669 -0.09(-0.27%)
Oct 27, 2004 31.88 32.17 31.67 32.17 3,829,207 +0.15(+0.46%)
Oct 26, 2004 31.74 32.03 31.57 32.02 5,242,613 +0.61(+1.95%)
Oct 25, 2004 31.27 31.57 31.17 31.41 2,845,101 -0.09(-0.28%)
Oct 22, 2004 31.67 31.89 31.39 31.49 4,119,769 -0.17(-0.55%)
Oct 21, 2004 30.93 31.86 30.80 31.67 6,200,398 +0.50(+1.62%)
Oct 20, 2004 31.00 31.36 30.60 31.16 7,429,711 -0.09(-0.30%)
Oct 19, 2004 32.25 32.27 30.89 31.26 7,431,049 -1.06(-3.29%)
Oct 18, 2004 31.92 32.38 31.57 32.32 4,258,359 +0.45(+1.41%)
Oct 15, 2004 32.01 32.03 31.61 31.87 6,449,472 +0.00(+0.00%)
Oct 14, 2004 32.11 32.32 31.22 31.87 7,782,431 -0.17(-0.52%)
Oct 13, 2004 32.34 32.35 31.96 32.04 4,197,391 -0.14(-0.44%)
Oct 12, 2004 32.19 32.25 32.06 32.18 2,661,307 +0.00(+0.00%)
Oct 11, 2004 32.35 32.43 32.12 32.18 1,954,678 -0.03(-0.10%)
Oct 08, 2004 32.35 32.58 32.12 32.21 1,920,625 -0.14(-0.44%)
Oct 07, 2004 32.62 32.62 32.31 32.35 2,261,598 -0.26(-0.80%)
Oct 06, 2004 32.51 32.68 32.36 32.62 2,167,172 +0.13(+0.41%)
Oct 05, 2004 32.69 32.78 32.29 32.48 3,950,547 -0.21(-0.64%)
Oct 04, 2004 32.88 33.06 32.66 32.69 4,073,523 +0.09(+0.29%)
Oct 01, 2004 32.60 32.87 32.37 32.60 4,918,890 +0.32(+1.00%)
Sep 30, 2004 32.22 32.34 31.96 32.27 3,555,894 +0.05(+0.15%)
Sep 29, 2004 32.01 32.25 31.89 32.23 2,809,711 +0.08(+0.25%)
Sep 28, 2004 31.93 32.30 31.93 32.15 3,894,635 +0.26(+0.82%)
Sep 27, 2004 32.45 32.45 31.86 31.88 6,746,875 -0.56(-1.74%)
Sep 24, 2004 32.46 32.58 32.37 32.45 3,407,936 -0.10(-0.31%)
Sep 23, 2004 32.58 32.74 32.47 32.55 3,011,350 -0.07(-0.23%)
Sep 22, 2004 32.78 32.80 32.58 32.62 3,528,681 -0.38(-1.16%)
Sep 21, 2004 32.67 33.10 32.64 33.01 4,006,012 +0.46(+1.43%)
Sep 20, 2004 32.82 32.84 32.41 32.54 3,423,401 -0.30(-0.92%)
Sep 17, 2004 32.33 32.86 32.33 32.84 6,325,307 +0.51(+1.58%)
Sep 16, 2004 32.23 32.41 32.15 32.33 2,858,336 +0.25(+0.78%)
Sep 15, 2004 32.23 32.28 31.90 32.08 4,284,233 -0.01(-0.04%)
Sep 14, 2004 32.03 32.25 31.94 32.10 4,315,311 +0.07(+0.21%)
Sep 13, 2004 31.55 32.08 31.47 32.03 5,203,802 +0.48(+1.51%)
Sep 10, 2004 31.15 31.59 30.95 31.55 4,283,341 +0.28(+0.90%)
Sep 09, 2004 31.84 31.92 31.10 31.27 6,228,502 -0.70(-2.19%)
Sep 08, 2004 32.15 32.24 31.94 31.97 2,958,263 -0.25(-0.77%)
Sep 07, 2004 31.75 32.31 31.75 32.22 4,864,763 +0.60(+1.89%)
Sep 03, 2004 31.45 31.91 31.41 31.62 4,751,601 +0.24(+0.75%)
Sep 02, 2004 30.60 31.51 30.60 31.39 5,937,791 +0.34(+1.08%)
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.