Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 24.16 24.42 23.98 24.34 3,190,575 +0.28(+1.17%)
Aug 29, 2003 23.72 24.06 23.65 24.05 2,501,721 +0.13(+0.53%)
Aug 28, 2003 23.85 23.99 23.68 23.93 3,933,527 +0.03(+0.14%)
Aug 27, 2003 24.21 24.21 23.83 23.89 4,995,418 -0.39(-1.61%)
Aug 26, 2003 24.26 24.36 24.02 24.28 3,278,261 +0.02(+0.08%)
Aug 25, 2003 24.30 24.38 24.22 24.26 2,183,526 -0.14(-0.58%)
Aug 22, 2003 24.93 24.99 24.39 24.40 3,051,913 -0.36(-1.47%)
Aug 21, 2003 24.90 25.06 24.70 24.77 4,274,164 +0.33(+1.35%)
Aug 20, 2003 24.07 24.55 24.07 24.44 3,910,788 +0.20(+0.83%)
Aug 19, 2003 24.34 24.42 24.16 24.24 2,257,836 -0.11(-0.44%)
Aug 18, 2003 24.36 24.48 24.28 24.34 2,247,135 -0.01(-0.06%)
Aug 15, 2003 24.46 24.46 24.24 24.36 1,903,080 +0.04(+0.17%)
Aug 14, 2003 24.12 24.44 24.04 24.32 4,205,799 +0.17(+0.70%)
Aug 13, 2003 24.22 24.38 24.07 24.15 3,534,631 -0.05(-0.19%)
Aug 12, 2003 24.29 24.32 23.99 24.20 5,405,906 -0.06(-0.25%)
Aug 11, 2003 24.74 24.74 24.17 24.26 5,297,711 -0.48(-1.96%)
Aug 08, 2003 24.85 24.89 24.71 24.74 2,162,570 +0.01(+0.05%)
Aug 07, 2003 24.53 24.79 24.47 24.73 3,132,465 +0.21(+0.85%)
Aug 06, 2003 24.46 24.75 24.40 24.52 4,016,308 +0.05(+0.22%)
Aug 05, 2003 24.65 24.93 24.22 24.47 3,680,873 -0.27(-1.09%)
Aug 04, 2003 25.03 25.08 24.70 24.73 4,674,993 -0.54(-2.13%)
Aug 01, 2003 25.53 25.66 24.96 25.27 2,933,760 -0.32(-1.24%)
Jul 31, 2003 25.99 25.99 25.53 25.59 4,264,801 -0.13(-0.52%)
Jul 30, 2003 25.91 25.91 25.64 25.72 3,052,359 +0.05(+0.21%)
Jul 29, 2003 25.91 25.91 25.43 25.67 3,213,463 -0.13(-0.52%)
Jul 28, 2003 25.97 26.07 25.58 25.80 4,221,553 -0.44(-1.67%)
Jul 25, 2003 25.80 26.24 25.71 26.24 3,011,934 +0.45(+1.75%)
Jul 24, 2003 25.91 26.17 25.73 25.79 3,627,964 +0.04(+0.16%)
Jul 23, 2003 25.78 25.84 25.53 25.75 3,530,767 -0.23(-0.88%)
Jul 22, 2003 26.11 26.21 25.86 25.98 2,988,452 -0.13(-0.52%)
Jul 21, 2003 26.44 26.44 25.92 26.11 3,420,045 -0.32(-1.22%)
Jul 18, 2003 26.58 26.67 26.11 26.44 5,782,807 +0.03(+0.13%)
Jul 17, 2003 25.57 26.45 25.57 26.40 8,056,694 +1.17(+4.64%)
Jul 16, 2003 25.35 25.43 25.05 25.23 3,150,448 -0.12(-0.48%)
Jul 15, 2003 25.50 25.57 25.24 25.35 3,288,219 -0.08(-0.32%)
Jul 14, 2003 25.57 25.72 25.37 25.43 2,089,449 +0.02(+0.08%)
Jul 11, 2003 25.33 25.53 25.32 25.41 2,051,551 +0.14(+0.56%)
Jul 10, 2003 25.59 25.62 25.02 25.27 3,547,115 -0.58(-2.24%)
Jul 09, 2003 25.60 25.91 25.47 25.85 4,058,517 +0.11(+0.44%)
Jul 08, 2003 25.59 25.78 25.46 25.74 2,352,061 +0.15(+0.58%)
Jul 07, 2003 25.43 25.77 25.41 25.59 3,258,197 +0.29(+1.14%)
Jul 03, 2003 25.23 25.58 25.12 25.30 2,146,073 -0.10(-0.40%)
Jul 02, 2003 24.90 25.49 24.86 25.40 5,170,046 +0.54(+2.16%)
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.