Allstate Corp (NY: ALL )

191.10 +0.09 (+0.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 31.32 31.56 31.18 31.32 3,498,813 +0.00(+0.00%)
Jun 30, 2004 31.02 31.40 30.96 31.32 2,904,482 +0.40(+1.31%)
Jun 29, 2004 30.86 31.05 30.78 30.92 2,364,991 +0.08(+0.26%)
Jun 28, 2004 31.02 31.08 30.80 30.84 3,814,631 -0.05(-0.15%)
Jun 25, 2004 31.21 31.31 30.88 30.88 3,870,215 -0.32(-1.01%)
Jun 24, 2004 31.12 31.30 31.09 31.20 3,296,393 +0.14(+0.45%)
Jun 23, 2004 30.90 31.14 30.80 31.06 3,128,601 +0.16(+0.52%)
Jun 22, 2004 30.68 31.01 30.64 30.90 2,585,840 +0.17(+0.55%)
Jun 21, 2004 30.68 30.91 30.68 30.73 2,078,897 -0.02(-0.07%)
Jun 18, 2004 30.44 30.87 30.41 30.75 3,403,548 +0.16(+0.53%)
Jun 17, 2004 30.27 30.68 30.17 30.59 3,618,304 +0.26(+0.87%)
Jun 16, 2004 30.48 30.58 30.30 30.33 2,318,175 -0.16(-0.53%)
Jun 15, 2004 30.41 30.70 30.36 30.49 3,662,295 +0.36(+1.21%)
Jun 14, 2004 30.29 30.35 30.08 30.12 2,530,702 -0.26(-0.86%)
Jun 10, 2004 30.55 30.60 30.26 30.39 4,640,661 +0.26(+0.85%)
Jun 09, 2004 30.22 30.35 30.10 30.13 3,001,233 -0.09(-0.31%)
Jun 08, 2004 30.01 30.28 29.91 30.22 3,631,828 +0.22(+0.72%)
Jun 07, 2004 29.61 30.02 29.60 30.01 4,191,977 +0.56(+1.90%)
Jun 04, 2004 29.35 29.61 29.35 29.45 3,186,563 +0.21(+0.71%)
Jun 03, 2004 29.42 29.64 29.23 29.24 4,899,112 -0.51(-1.72%)
Jun 02, 2004 29.59 29.84 29.59 29.75 3,662,890 +0.17(+0.57%)
Jun 01, 2004 29.59 29.71 29.48 29.59 3,856,542 -0.01(-0.02%)
May 28, 2004 29.67 29.71 29.49 29.59 3,393,590 -0.08(-0.27%)
May 27, 2004 29.91 29.94 29.64 29.67 4,923,783 +0.07(+0.25%)
May 26, 2004 29.48 29.77 29.35 29.60 3,796,202 -0.12(-0.41%)
May 25, 2004 29.40 29.76 29.22 29.72 4,367,349 +0.32(+1.08%)
May 24, 2004 29.57 29.69 29.33 29.40 2,672,634 +0.02(+0.07%)
May 21, 2004 29.57 29.75 29.38 29.38 3,621,128 -0.07(-0.25%)
May 20, 2004 29.22 29.52 29.10 29.46 3,514,270 +0.38(+1.30%)
May 19, 2004 29.18 29.51 29.01 29.08 3,005,989 -0.03(-0.09%)
May 18, 2004 29.15 29.36 28.92 29.11 3,678,346 -0.07(-0.23%)
May 17, 2004 29.37 29.37 28.90 29.18 3,948,092 -0.23(-0.78%)
May 14, 2004 29.67 29.71 29.29 29.40 4,616,882 -0.26(-0.86%)
May 13, 2004 29.34 30.08 29.34 29.66 5,713,847 +0.18(+0.62%)
May 12, 2004 29.70 29.70 28.87 29.48 6,973,699 -0.26(-0.88%)
May 11, 2004 29.75 30.04 29.64 29.74 7,813,254 +0.00(+0.00%)
May 10, 2004 29.77 30.06 29.40 29.74 5,281,511 -0.39(-1.30%)
May 07, 2004 30.55 30.68 30.11 30.13 4,636,946 -0.56(-1.82%)
May 06, 2004 30.94 30.94 30.43 30.69 3,877,795 -0.29(-0.93%)
May 05, 2004 31.07 31.30 30.96 30.98 2,376,435 -0.11(-0.37%)
May 04, 2004 31.04 31.46 30.81 31.09 3,560,342 -0.06(-0.19%)
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.