Allstate Corp (NY: ALL )

192.00 +1.31 (+0.69%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.51 41.69 41.22 41.36 5,865,669 -0.13(-0.31%)
May 30, 2007 41.10 41.49 41.04 41.49 4,149,984 +0.06(+0.15%)
May 29, 2007 41.47 41.51 41.30 41.43 3,333,588 +0.13(+0.33%)
May 25, 2007 41.41 41.54 41.17 41.29 3,923,381 -0.07(-0.18%)
May 24, 2007 41.64 42.00 41.30 41.36 5,166,626 -0.44(-1.06%)
May 23, 2007 41.65 42.00 41.59 41.81 6,419,258 +0.17(+0.40%)
May 22, 2007 42.10 42.10 41.43 41.64 5,459,984 -0.46(-1.10%)
May 21, 2007 42.36 42.37 42.10 42.10 3,934,338 -0.09(-0.22%)
May 18, 2007 42.00 42.23 41.90 42.20 4,161,774 +0.17(+0.42%)
May 17, 2007 42.06 42.25 41.99 42.02 2,532,085 -0.15(-0.37%)
May 16, 2007 42.14 42.41 42.07 42.18 4,266,686 +0.04(+0.10%)
May 15, 2007 42.37 42.50 42.08 42.14 4,396,205 -0.13(-0.32%)
May 14, 2007 42.77 42.84 42.17 42.27 5,665,132 -0.40(-0.93%)
May 11, 2007 42.64 42.86 42.53 42.67 4,011,812 +0.17(+0.40%)
May 10, 2007 42.61 42.70 42.48 42.50 3,712,625 -0.18(-0.43%)
May 09, 2007 42.33 42.68 42.27 42.68 3,579,600 +0.13(+0.30%)
May 08, 2007 42.41 42.63 42.37 42.56 2,197,507 -0.04(-0.09%)
May 07, 2007 42.36 42.63 42.31 42.60 2,126,279 +0.34(+0.80%)
May 04, 2007 42.56 42.58 42.04 42.26 3,569,589 -0.12(-0.29%)
May 03, 2007 42.38 42.49 42.17 42.38 3,193,787 +0.11(+0.27%)
May 02, 2007 42.00 42.41 41.90 42.27 4,684,239 +0.26(+0.62%)
May 01, 2007 42.16 42.17 41.65 42.00 4,003,143 +0.09(+0.22%)
Apr 30, 2007 42.26 42.26 41.79 41.91 5,488,670 -0.21(-0.50%)
Apr 27, 2007 42.45 42.57 42.11 42.12 4,999,980 -0.46(-1.07%)
Apr 26, 2007 42.43 42.69 42.40 42.58 5,200,827 +0.02(+0.05%)
Apr 25, 2007 42.17 42.70 41.96 42.56 5,822,128 +0.75(+1.80%)
Apr 24, 2007 41.72 41.98 41.57 41.80 4,982,088 +0.02(+0.05%)
Apr 23, 2007 42.13 42.22 41.74 41.78 3,968,094 -0.24(-0.58%)
Apr 20, 2007 41.48 42.10 41.36 42.02 9,342,181 +0.91(+2.22%)
Apr 19, 2007 40.69 41.40 40.69 41.11 7,324,912 -0.09(-0.23%)
Apr 18, 2007 41.17 41.56 41.17 41.20 6,142,190 -0.02(-0.05%)
Apr 17, 2007 41.38 41.42 41.00 41.22 4,387,283 -0.18(-0.44%)
Apr 16, 2007 41.28 41.80 41.24 41.41 4,487,781 +0.16(+0.39%)
Apr 13, 2007 41.16 41.66 41.02 41.24 4,708,180 +0.23(+0.56%)
Apr 12, 2007 41.00 41.03 40.65 41.02 2,870,901 +0.07(+0.16%)
Apr 11, 2007 40.81 41.26 40.80 40.95 4,579,553 +0.15(+0.36%)
Apr 10, 2007 40.44 40.81 40.38 40.80 2,540,701 +0.21(+0.51%)
Apr 09, 2007 40.65 40.65 40.42 40.59 2,279,888 +0.03(+0.07%)
Apr 05, 2007 40.21 40.63 40.18 40.56 2,921,683 +0.22(+0.53%)
Apr 04, 2007 40.21 40.36 40.01 40.35 4,023,344 +0.26(+0.65%)
Apr 03, 2007 40.09 40.21 39.99 40.09 3,785,071 +0.02(+0.05%)
Apr 02, 2007 40.48 40.49 40.01 40.07 3,781,771 -0.32(-0.80%)
Mar 30, 2007 40.58 40.76 40.09 40.39 2,971,795 -0.07(-0.17%)
Mar 29, 2007 40.43 40.62 40.19 40.46 2,620,414 +0.20(+0.50%)
Mar 28, 2007 40.63 40.67 40.17 40.26 4,013,312 -0.38(-0.93%)
Mar 27, 2007 40.80 40.95 40.58 40.63 3,152,467 -0.24(-0.58%)
Mar 26, 2007 40.88 41.02 40.48 40.87 2,952,166 -0.01(-0.02%)
Mar 23, 2007 40.95 41.23 40.85 40.87 3,672,624 -0.04(-0.10%)
Mar 22, 2007 40.91 41.17 40.83 40.91 3,178,044 +0.00(+0.00%)
Mar 21, 2007 40.75 41.07 40.42 40.91 5,373,618 +0.16(+0.40%)
Mar 20, 2007 40.48 40.87 40.46 40.75 4,030,251 +0.28(+0.68%)
Mar 19, 2007 40.22 40.67 40.22 40.48 2,909,428 +0.33(+0.82%)
Mar 16, 2007 40.27 40.46 40.09 40.15 6,123,370 +0.04(+0.10%)
Mar 15, 2007 39.88 40.57 39.88 40.11 4,809,594 +0.23(+0.57%)
Mar 14, 2007 39.80 39.97 39.19 39.88 4,784,149 +0.11(+0.29%)
Mar 13, 2007 40.44 40.46 39.72 39.76 4,536,032 -0.67(-1.66%)
Mar 12, 2007 40.52 40.58 40.30 40.44 2,952,910 +0.02(+0.05%)
Mar 09, 2007 40.34 40.48 40.27 40.42 4,016,554 +0.34(+0.86%)
Mar 08, 2007 39.74 40.16 39.68 40.07 6,094,082 +0.44(+1.12%)
Mar 07, 2007 39.78 39.84 39.58 39.63 5,115,919 -0.47(-1.17%)
Mar 06, 2007 39.84 40.19 39.51 40.10 4,605,130 +0.36(+0.90%)
Mar 05, 2007 39.84 40.04 39.69 39.74 4,471,002 -0.34(-0.84%)
Mar 02, 2007 40.02 40.28 39.91 40.08 4,442,748 -0.22(-0.55%)
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.