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 (%)
Mar 29, 2002 25.16 25.56 25.06 25.41 2,154,842 +0.00(+0.00%)
Mar 28, 2002 25.16 25.56 25.06 25.41 2,151,870 +0.25(+0.99%)
Mar 27, 2002 24.83 25.31 24.83 25.16 2,424,587 +0.42(+1.71%)
Mar 26, 2002 24.56 25.23 24.53 24.74 3,233,527 +0.24(+0.99%)
Mar 25, 2002 24.73 24.94 24.49 24.50 1,954,502 -0.35(-1.41%)
Mar 22, 2002 24.87 25.03 24.69 24.85 2,013,207 -0.02(-0.08%)
Mar 21, 2002 24.76 25.06 24.57 24.87 3,193,399 +0.13(+0.54%)
Mar 20, 2002 25.39 25.39 24.73 24.73 3,666,160 -0.66(-2.60%)
Mar 19, 2002 25.47 25.57 25.33 25.39 3,888,792 +0.22(+0.86%)
Mar 18, 2002 25.23 25.47 25.00 25.18 2,391,742 -0.11(-0.43%)
Mar 15, 2002 25.23 25.42 25.05 25.29 3,817,901 +0.25(+0.99%)
Mar 14, 2002 24.76 25.42 24.71 25.04 2,632,804 +0.26(+1.03%)
Mar 13, 2002 24.79 24.90 24.64 24.78 2,290,384 -0.07(-0.27%)
Mar 12, 2002 24.83 24.90 24.36 24.85 2,913,102 -0.05(-0.22%)
Mar 11, 2002 24.42 24.97 24.42 24.90 3,408,304 +0.33(+1.34%)
Mar 08, 2002 24.59 24.79 24.29 24.57 3,555,438 +0.40(+1.64%)
Mar 07, 2002 24.93 24.97 23.93 24.18 3,219,556 -0.54(-2.18%)
Mar 06, 2002 24.32 24.90 24.26 24.71 2,621,360 +0.28(+1.13%)
Mar 05, 2002 24.42 24.90 24.34 24.44 3,061,722 +0.09(+0.36%)
Mar 04, 2002 24.73 24.84 24.29 24.35 3,552,317 +0.35(+1.46%)
Mar 01, 2002 23.56 24.12 23.48 24.00 2,356,519 +0.44(+1.86%)
Feb 28, 2002 23.75 24.32 23.55 23.56 2,816,796 -0.24(-0.99%)
Feb 27, 2002 23.58 24.05 23.47 23.80 2,291,424 +0.24(+1.03%)
Feb 26, 2002 23.65 23.75 23.40 23.56 2,146,668 +0.10(+0.43%)
Feb 25, 2002 23.08 23.55 23.08 23.46 2,554,927 +0.45(+1.96%)
Feb 22, 2002 22.78 23.09 22.61 23.00 2,163,016 +0.28(+1.21%)
Feb 21, 2002 23.03 23.19 22.73 22.73 1,807,517 -0.46(-1.97%)
Feb 20, 2002 22.54 23.25 22.38 23.19 3,229,365 +0.78(+3.48%)
Feb 19, 2002 22.54 22.88 22.37 22.41 2,578,706 -0.47(-2.06%)
Feb 18, 2002 23.63 23.63 22.58 22.88 4,937,902 +0.00(+0.00%)
Feb 15, 2002 23.63 23.63 22.58 22.88 4,937,902 -0.75(-3.19%)
Feb 14, 2002 23.67 23.72 23.19 23.63 2,418,345 +0.11(+0.46%)
Feb 13, 2002 22.88 23.62 22.84 23.52 4,288,878 +0.81(+3.55%)
Feb 12, 2002 22.88 23.05 22.68 22.72 1,840,362 -0.09(-0.41%)
Feb 11, 2002 22.74 23.05 22.59 22.81 2,403,929 +0.11(+0.50%)
Feb 08, 2002 22.47 22.80 22.47 22.70 4,281,150 +0.23(+1.02%)
Feb 07, 2002 22.20 22.88 22.04 22.47 6,031,002 +0.80(+3.70%)
Feb 06, 2002 21.53 22.06 20.88 21.67 7,457,755 -0.44(-1.98%)
Feb 05, 2002 21.86 22.64 21.73 22.10 3,540,576 +0.24(+1.08%)
Feb 04, 2002 22.10 22.12 21.77 21.87 3,290,002 -0.13(-0.61%)
Feb 01, 2002 21.97 22.15 21.73 22.00 3,304,418 +0.30(+1.36%)
Jan 31, 2002 21.75 21.81 21.42 21.71 4,786,458 -0.04(-0.19%)
Jan 30, 2002 21.43 21.87 21.22 21.75 3,301,297 +0.51(+2.41%)
Jan 29, 2002 21.83 22.05 21.13 21.24 3,981,085 -0.40(-1.87%)
Jan 28, 2002 21.94 21.98 21.60 21.64 2,603,080 -0.16(-0.74%)
Jan 25, 2002 21.67 21.97 21.62 21.80 4,578,390 +0.27(+1.25%)
Jan 24, 2002 21.33 21.73 21.26 21.53 3,963,697 +0.09(+0.41%)
Jan 23, 2002 21.44 21.51 21.25 21.44 2,888,431 +0.10(+0.47%)
Jan 22, 2002 21.40 21.61 21.13 21.34 2,954,864 -0.15(-0.72%)
Jan 21, 2002 21.56 21.77 21.33 21.50 3,711,489 +0.00(+0.00%)
Jan 18, 2002 21.56 21.77 21.33 21.50 3,711,489 -0.26(-1.21%)
Jan 17, 2002 21.87 22.02 21.53 21.76 2,730,299 +0.03(+0.12%)
Jan 16, 2002 22.27 22.36 21.73 21.73 2,728,664 -0.48(-2.18%)
Jan 15, 2002 22.03 22.46 21.87 22.22 3,362,975 +0.45(+2.07%)
Jan 14, 2002 21.70 21.87 21.61 21.77 2,971,063 +0.07(+0.31%)
Jan 11, 2002 21.83 21.92 21.63 21.70 2,373,016 -0.15(-0.71%)
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.