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 (%)
Sep 30, 2004 32.24 32.36 31.97 32.29 3,553,951 +0.05(+0.15%)
Sep 29, 2004 32.03 32.26 31.91 32.24 2,808,176 +0.08(+0.25%)
Sep 28, 2004 31.95 32.32 31.95 32.16 3,892,508 +0.26(+0.82%)
Sep 27, 2004 32.47 32.47 31.87 31.90 6,743,190 -0.57(-1.74%)
Sep 24, 2004 32.48 32.59 32.38 32.47 3,406,074 -0.10(-0.31%)
Sep 23, 2004 32.60 32.76 32.49 32.57 3,009,705 -0.07(-0.23%)
Sep 22, 2004 32.80 32.82 32.60 32.64 3,526,754 -0.38(-1.16%)
Sep 21, 2004 32.69 33.12 32.65 33.02 4,003,824 +0.46(+1.43%)
Sep 20, 2004 32.84 32.86 32.42 32.56 3,421,531 -0.30(-0.92%)
Sep 17, 2004 32.35 32.88 32.35 32.86 6,321,852 +0.51(+1.58%)
Sep 16, 2004 32.25 32.42 32.17 32.35 2,856,775 +0.25(+0.78%)
Sep 15, 2004 32.25 32.30 31.91 32.10 4,281,893 -0.01(-0.04%)
Sep 14, 2004 32.05 32.26 31.95 32.12 4,312,954 +0.07(+0.21%)
Sep 13, 2004 31.57 32.10 31.49 32.05 5,200,959 +0.48(+1.51%)
Sep 10, 2004 31.17 31.60 30.97 31.57 4,281,001 +0.28(+0.90%)
Sep 09, 2004 31.86 31.93 31.11 31.29 6,225,100 -0.70(-2.19%)
Sep 08, 2004 32.16 32.26 31.96 31.99 2,956,647 -0.25(-0.77%)
Sep 07, 2004 31.77 32.33 31.77 32.24 4,862,105 +0.60(+1.89%)
Sep 03, 2004 31.47 31.93 31.43 31.64 4,749,006 +0.24(+0.75%)
Sep 02, 2004 30.61 31.53 30.61 31.40 5,934,548 +0.34(+1.08%)
Sep 01, 2004 31.52 31.52 30.92 31.07 7,101,810 -0.70(-2.20%)
Aug 31, 2004 31.91 31.95 31.52 31.77 4,862,997 -0.15(-0.48%)
Aug 30, 2004 32.03 32.12 31.92 31.92 2,067,602 -0.17(-0.52%)
Aug 27, 2004 31.86 32.26 31.85 32.09 3,394,333 -0.32(-0.98%)
Aug 26, 2004 32.73 32.73 32.26 32.40 3,040,023 -0.30(-0.93%)
Aug 25, 2004 32.30 32.79 32.23 32.71 4,798,496 +0.45(+1.40%)
Aug 24, 2004 32.23 32.30 32.14 32.26 3,279,896 +0.19(+0.59%)
Aug 23, 2004 31.91 32.28 31.91 32.07 3,382,592 +0.09(+0.29%)
Aug 20, 2004 31.69 32.03 31.63 31.97 3,921,043 +0.30(+0.93%)
Aug 19, 2004 31.45 31.70 31.44 31.68 3,190,873 +0.14(+0.45%)
Aug 18, 2004 30.95 31.54 30.88 31.54 3,416,329 +0.50(+1.63%)
Aug 17, 2004 31.37 31.44 30.95 31.03 3,905,289 -0.29(-0.92%)
Aug 16, 2004 31.02 31.36 30.86 31.32 5,015,184 +0.42(+1.35%)
Aug 13, 2004 31.27 31.29 30.72 30.90 5,873,911 -0.44(-1.40%)
Aug 12, 2004 31.95 31.95 31.33 31.34 4,089,132 -0.61(-1.90%)
Aug 11, 2004 31.62 31.96 31.42 31.95 3,698,261 +0.17(+0.53%)
Aug 10, 2004 31.48 31.78 31.29 31.78 4,002,635 +0.48(+1.55%)
Aug 09, 2004 31.10 31.44 30.97 31.29 2,772,210 +0.20(+0.63%)
Aug 06, 2004 31.27 31.46 30.95 31.10 3,035,267 -0.34(-1.07%)
Aug 05, 2004 31.70 31.75 31.44 31.44 2,871,191 -0.27(-0.85%)
Aug 04, 2004 31.49 31.79 31.36 31.70 2,521,934 +0.09(+0.30%)
Aug 03, 2004 31.75 31.77 31.54 31.61 4,292,147 -0.03(-0.11%)
Aug 02, 2004 31.49 31.71 31.29 31.64 3,337,263 -0.03(-0.11%)
Jul 30, 2004 31.60 31.76 31.34 31.68 2,878,770 +0.08(+0.26%)
Jul 29, 2004 31.64 31.85 31.52 31.60 3,278,113 -0.04(-0.13%)
Jul 28, 2004 31.49 31.77 31.23 31.64 4,289,769 +0.11(+0.36%)
Jul 27, 2004 31.42 31.68 31.34 31.52 4,148,580 +0.30(+0.97%)
Jul 26, 2004 31.19 31.23 30.96 31.22 2,995,140 +0.26(+0.83%)
Jul 23, 2004 30.83 31.24 30.76 30.96 3,840,937 +0.13(+0.44%)
Jul 22, 2004 30.86 31.26 30.62 30.83 6,795,504 -0.19(-0.61%)
Jul 21, 2004 31.42 31.74 30.99 31.02 5,895,758 -0.36(-1.16%)
Jul 20, 2004 32.05 32.05 31.27 31.38 7,872,256 -0.66(-2.06%)
Jul 19, 2004 31.17 32.10 31.16 32.04 4,734,292 +0.96(+3.07%)
Jul 16, 2004 31.60 31.60 31.03 31.09 3,560,045 -0.36(-1.16%)
Jul 15, 2004 31.66 31.71 31.41 31.45 3,358,665 -0.22(-0.68%)
Jul 14, 2004 31.48 31.82 31.38 31.66 3,719,663 +0.12(+0.38%)
Jul 13, 2004 31.69 31.75 31.49 31.54 2,051,254 -0.11(-0.34%)
Jul 12, 2004 31.42 31.95 31.38 31.65 3,484,397 +0.30(+0.94%)
Jul 09, 2004 31.07 31.46 31.07 31.36 2,440,936 +0.29(+0.93%)
Jul 08, 2004 31.15 31.36 31.03 31.07 2,537,985 -0.29(-0.92%)
Jul 07, 2004 31.27 31.48 31.18 31.36 2,820,957 +0.12(+0.39%)
Jul 06, 2004 31.16 31.38 30.98 31.23 3,636,584 +0.08(+0.26%)
Jul 02, 2004 31.29 31.37 31.12 31.15 1,568,833 -0.17(-0.54%)
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.