Allstate Corp (NY: ALL )

188.40 -2.61 (-1.37%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 24.69 24.93 24.50 24.86 5,055,163 +0.87(+3.65%)
Jun 30, 2003 24.63 24.67 23.99 23.99 4,280,555 -0.44(-1.79%)
Jun 27, 2003 24.56 24.68 24.30 24.42 3,508,176 -0.25(-1.01%)
Jun 26, 2003 24.56 24.74 24.40 24.67 3,168,431 +0.11(+0.47%)
Jun 25, 2003 24.79 24.93 24.53 24.56 4,755,248 -0.05(-0.19%)
Jun 24, 2003 24.41 24.73 24.34 24.61 3,715,204 +0.26(+1.05%)
Jun 23, 2003 24.55 24.66 24.28 24.35 2,563,399 -0.24(-0.98%)
Jun 20, 2003 24.51 24.71 24.36 24.59 4,160,619 +0.24(+0.97%)
Jun 19, 2003 24.69 24.77 24.26 24.36 2,959,322 -0.29(-1.17%)
Jun 18, 2003 24.85 24.88 24.49 24.65 2,694,184 -0.20(-0.79%)
Jun 17, 2003 24.93 24.99 24.72 24.84 3,012,826 -0.05(-0.22%)
Jun 16, 2003 24.42 24.98 24.42 24.90 4,684,950 +0.64(+2.64%)
Jun 13, 2003 24.22 24.34 24.03 24.26 2,387,135 +0.13(+0.56%)
Jun 12, 2003 24.09 24.23 23.95 24.12 3,615,183 +0.33(+1.39%)
Jun 11, 2003 23.55 23.79 23.25 23.79 6,583,423 +0.07(+0.31%)
Jun 10, 2003 23.75 23.97 23.49 23.72 3,989,408 -0.09(-0.40%)
Jun 09, 2003 24.26 24.47 23.68 23.81 4,126,585 -0.45(-1.86%)
Jun 06, 2003 24.29 24.59 24.20 24.26 4,015,268 +0.21(+0.87%)
Jun 05, 2003 24.42 24.45 24.02 24.05 4,799,834 -0.18(-0.72%)
Jun 04, 2003 24.16 24.29 24.05 24.23 2,780,533 +0.09(+0.39%)
Jun 03, 2003 24.36 24.40 23.77 24.14 3,526,011 -0.11(-0.47%)
Jun 02, 2003 24.45 24.63 24.22 24.25 4,133,272 +0.03(+0.14%)
May 30, 2003 23.75 24.32 23.71 24.22 5,384,356 +0.67(+2.83%)
May 29, 2003 23.80 24.01 23.54 23.55 4,330,640 -0.24(-1.02%)
May 28, 2003 23.64 24.02 23.62 23.79 4,282,338 +0.04(+0.17%)
May 27, 2003 23.62 23.85 23.47 23.75 4,429,324 +0.22(+0.91%)
May 23, 2003 23.60 23.62 23.45 23.54 4,258,708 -0.06(-0.26%)
May 22, 2003 23.99 24.12 23.46 23.60 5,041,787 -0.22(-0.93%)
May 21, 2003 23.90 24.12 23.52 23.82 3,535,077 -0.18(-0.73%)
May 20, 2003 24.30 24.34 23.89 23.99 4,559,812 -0.34(-1.41%)
May 19, 2003 24.58 24.62 24.22 24.34 3,911,829 -0.37(-1.50%)
May 16, 2003 24.61 24.95 24.54 24.71 3,140,490 +0.09(+0.38%)
May 15, 2003 24.71 24.88 24.56 24.61 3,377,242 +0.06(+0.25%)
May 14, 2003 24.73 24.73 24.44 24.55 3,967,264 +0.07(+0.30%)
May 13, 2003 24.66 24.76 24.39 24.48 3,637,030 -0.05(-0.22%)
May 12, 2003 24.34 24.60 24.18 24.53 3,572,678 +0.09(+0.39%)
May 09, 2003 24.40 24.58 24.18 24.44 3,323,888 +0.05(+0.19%)
May 08, 2003 24.56 24.83 24.28 24.39 3,437,879 -0.44(-1.76%)
May 07, 2003 24.90 25.02 24.63 24.83 3,192,805 -0.07(-0.27%)
May 06, 2003 25.61 25.61 24.77 24.90 6,904,888 -0.71(-2.78%)
May 05, 2003 25.97 26.01 25.46 25.61 2,503,505 -0.20(-0.76%)
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.