Allstate Corp (NY: ALL )

192.89 +1.89 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.66 24.68 24.38 24.57 3,692,699 -0.05(-0.22%)
Sep 29, 2003 24.55 24.70 24.48 24.62 3,576,117 +0.07(+0.30%)
Sep 26, 2003 24.55 24.68 24.33 24.55 2,567,625 +0.01(+0.03%)
Sep 25, 2003 24.81 24.84 24.53 24.54 2,626,362 -0.14(-0.57%)
Sep 24, 2003 25.18 25.18 24.68 24.68 3,037,967 -0.50(-2.00%)
Sep 23, 2003 25.00 25.04 25.00 25.18 1,870,811 +0.15(+0.62%)
Sep 22, 2003 25.08 25.16 24.91 25.03 2,591,566 -0.17(-0.69%)
Sep 19, 2003 24.95 25.12 24.67 25.20 4,681,563 +0.36(+1.43%)
Sep 18, 2003 24.51 24.99 24.44 24.85 4,257,764 +0.34(+1.40%)
Sep 17, 2003 24.71 24.73 24.50 24.51 2,472,605 -0.28(-1.14%)
Sep 16, 2003 23.91 24.78 23.94 24.79 7,395,807 +0.87(+3.66%)
Sep 15, 2003 23.97 24.08 23.46 23.91 5,964,111 -0.29(-1.19%)
Sep 12, 2003 24.41 24.41 24.04 24.20 4,243,340 -0.39(-1.59%)
Sep 11, 2003 24.92 25.07 24.34 24.59 4,821,193 -0.30(-1.22%)
Sep 10, 2003 24.88 25.13 24.83 24.90 2,980,568 +0.07(+0.27%)
Sep 09, 2003 24.85 25.00 24.77 24.83 3,099,975 -0.11(-0.46%)
Sep 08, 2003 24.76 25.12 24.75 24.94 2,873,206 +0.20(+0.79%)
Sep 05, 2003 24.58 24.83 24.58 24.75 2,689,263 +0.00(+0.00%)
Sep 04, 2003 24.54 24.79 24.54 24.75 3,293,287 +0.14(+0.57%)
Sep 03, 2003 24.41 24.71 24.38 24.61 3,374,181 +0.28(+1.16%)
Sep 02, 2003 24.14 24.41 23.97 24.32 3,192,319 +0.28(+1.17%)
Aug 29, 2003 23.71 24.05 23.64 24.04 2,503,088 +0.13(+0.53%)
Aug 28, 2003 23.84 23.98 23.67 23.91 3,935,677 +0.03(+0.14%)
Aug 27, 2003 24.20 24.20 23.82 23.88 4,998,148 -0.39(-1.61%)
Aug 26, 2003 24.24 24.35 24.01 24.27 3,280,053 +0.02(+0.08%)
Aug 25, 2003 24.29 24.37 24.20 24.25 2,184,719 -0.14(-0.58%)
Aug 22, 2003 24.92 24.98 24.38 24.39 3,053,581 -0.36(-1.47%)
Aug 21, 2003 24.88 25.04 24.69 24.75 4,276,500 +0.33(+1.35%)
Aug 20, 2003 24.06 24.54 24.06 24.42 3,912,925 +0.20(+0.83%)
Aug 19, 2003 24.33 24.40 24.15 24.22 2,259,070 -0.11(-0.44%)
Aug 18, 2003 24.34 24.47 24.26 24.33 2,248,363 -0.01(-0.06%)
Aug 15, 2003 24.45 24.45 24.22 24.34 1,904,120 +0.04(+0.17%)
Aug 14, 2003 24.11 24.42 24.03 24.30 4,208,098 +0.17(+0.70%)
Aug 13, 2003 24.21 24.37 24.06 24.14 3,536,562 -0.05(-0.19%)
Aug 12, 2003 24.28 24.30 23.97 24.18 5,408,861 -0.06(-0.25%)
Aug 11, 2003 24.73 24.73 24.16 24.24 5,300,606 -0.48(-1.96%)
Aug 08, 2003 24.84 24.88 24.69 24.73 2,163,752 +0.01(+0.05%)
Aug 07, 2003 24.52 24.78 24.46 24.71 3,134,177 +0.21(+0.85%)
Aug 06, 2003 24.45 24.74 24.38 24.51 4,018,503 +0.05(+0.22%)
Aug 05, 2003 24.64 24.92 24.20 24.45 3,682,885 -0.27(-1.09%)
Aug 04, 2003 25.02 25.06 24.69 24.72 4,677,548 -0.54(-2.13%)
Aug 01, 2003 25.52 25.65 24.95 25.26 2,935,363 -0.32(-1.24%)
Jul 31, 2003 25.98 25.98 25.52 25.57 4,267,132 -0.13(-0.52%)
Jul 30, 2003 25.89 25.89 25.63 25.71 3,054,027 +0.05(+0.21%)
Jul 29, 2003 25.89 25.89 25.42 25.66 3,215,219 -0.13(-0.52%)
Jul 28, 2003 25.96 26.05 25.57 25.79 4,223,860 -0.44(-1.67%)
Jul 25, 2003 25.79 26.23 25.70 26.23 3,013,580 +0.45(+1.75%)
Jul 24, 2003 25.89 26.16 25.72 25.78 3,629,947 +0.04(+0.16%)
Jul 23, 2003 25.76 25.82 25.51 25.74 3,532,696 -0.23(-0.88%)
Jul 22, 2003 26.10 26.19 25.84 25.96 2,990,085 -0.13(-0.52%)
Jul 21, 2003 26.42 26.42 25.90 26.10 3,421,914 -0.32(-1.22%)
Jul 18, 2003 26.56 26.66 26.09 26.42 5,785,967 +0.03(+0.13%)
Jul 17, 2003 25.55 26.44 25.55 26.39 8,061,097 +1.17(+4.64%)
Jul 16, 2003 25.34 25.42 25.04 25.22 3,152,170 -0.12(-0.48%)
Jul 15, 2003 25.49 25.55 25.23 25.34 3,290,016 -0.08(-0.32%)
Jul 14, 2003 25.55 25.70 25.35 25.42 2,090,591 +0.02(+0.08%)
Jul 11, 2003 25.32 25.51 25.31 25.40 2,052,672 +0.14(+0.56%)
Jul 10, 2003 25.57 25.61 25.00 25.26 3,549,053 -0.58(-2.24%)
Jul 09, 2003 25.59 25.89 25.46 25.84 4,060,735 +0.11(+0.44%)
Jul 08, 2003 25.57 25.77 25.45 25.72 2,353,346 +0.15(+0.58%)
Jul 07, 2003 25.42 25.76 25.39 25.57 3,259,978 +0.29(+1.14%)
Jul 03, 2003 25.22 25.56 25.11 25.29 2,147,246 -0.10(-0.40%)
Jul 02, 2003 24.88 25.48 24.85 25.39 5,172,872 +0.54(+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.