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 (%)
Jul 31, 2008 30.97 31.60 30.94 31.10 6,586,109 -0.25(-0.79%)
Jul 30, 2008 31.22 31.79 30.87 31.35 7,971,682 +0.40(+1.28%)
Jul 29, 2008 30.95 30.98 30.16 30.95 9,421,080 +0.79(+2.61%)
Jul 28, 2008 30.52 30.90 30.11 30.16 7,134,111 -0.50(-1.65%)
Jul 25, 2008 30.59 31.21 30.46 30.67 6,628,126 +0.16(+0.53%)
Jul 24, 2008 29.86 32.00 29.69 30.51 10,556,510 -0.56(-1.80%)
Jul 23, 2008 30.78 31.46 30.56 31.07 10,439,002 +0.38(+1.23%)
Jul 22, 2008 29.28 30.75 29.18 30.69 9,012,010 +0.86(+2.89%)
Jul 21, 2008 30.28 30.38 29.69 29.83 6,331,922 -0.51(-1.69%)
Jul 18, 2008 30.20 30.47 29.61 30.34 8,060,634 +0.07(+0.24%)
Jul 17, 2008 30.42 30.66 29.65 30.27 9,759,887 +0.11(+0.36%)
Jul 16, 2008 28.91 30.20 28.64 30.16 8,761,028 +1.33(+4.62%)
Jul 15, 2008 29.01 29.75 28.60 28.83 9,219,664 -0.46(-1.58%)
Jul 14, 2008 30.00 30.24 29.24 29.29 9,315,985 -0.42(-1.40%)
Jul 11, 2008 29.92 30.31 29.40 29.71 9,432,284 -0.50(-1.67%)
Jul 10, 2008 30.55 30.64 29.89 30.21 11,205,082 -0.62(-2.01%)
Jul 09, 2008 31.67 31.70 30.78 30.83 9,466,562 -0.86(-2.72%)
Jul 08, 2008 31.07 31.75 30.90 31.69 10,062,893 +0.59(+1.88%)
Jul 07, 2008 31.75 32.08 30.93 31.11 6,621,178 -0.52(-1.64%)
Jul 04, 2008 31.64 32.03 31.46 31.62 4,972,757 +0.00(+0.00%)
Jul 03, 2008 31.64 32.03 31.46 31.62 4,972,757 +0.18(+0.58%)
Jul 02, 2008 31.30 31.66 31.09 31.44 7,332,202 +0.32(+1.02%)
Jul 01, 2008 30.48 31.18 30.45 31.13 7,528,840 +0.45(+1.47%)
Jun 30, 2008 31.29 31.38 30.61 30.68 8,670,065 -0.63(-2.00%)
Jun 27, 2008 31.50 31.64 31.22 31.30 7,467,668 -0.13(-0.43%)
Jun 26, 2008 31.68 32.12 31.39 31.44 7,805,648 -0.56(-1.75%)
Jun 25, 2008 31.91 32.41 31.87 31.99 6,706,742 +0.06(+0.19%)
Jun 24, 2008 31.83 32.26 31.69 31.93 5,995,559 -0.07(-0.21%)
Jun 23, 2008 32.32 32.49 31.97 32.00 5,950,793 -0.22(-0.69%)
Jun 20, 2008 32.61 32.90 32.16 32.22 10,319,057 -0.51(-1.56%)
Jun 19, 2008 32.69 33.08 32.36 32.73 6,976,421 -0.10(-0.31%)
Jun 18, 2008 33.16 33.21 32.60 32.84 6,786,894 -0.39(-1.17%)
Jun 17, 2008 33.71 33.78 33.23 33.23 5,626,424 -0.32(-0.94%)
Jun 16, 2008 33.41 33.69 33.17 33.54 4,620,204 -0.03(-0.08%)
Jun 13, 2008 33.69 33.77 33.04 33.57 7,017,526 +0.07(+0.22%)
Jun 12, 2008 33.43 33.96 33.21 33.49 6,284,969 +0.32(+0.95%)
Jun 11, 2008 33.77 33.77 33.17 33.18 6,877,627 -0.59(-1.75%)
Jun 10, 2008 34.11 34.17 33.41 33.77 5,571,670 +0.03(+0.10%)
Jun 09, 2008 33.76 34.03 33.45 33.74 5,121,724 +0.07(+0.22%)
Jun 06, 2008 34.06 34.25 33.60 33.66 7,636,818 -0.75(-2.17%)
Jun 05, 2008 34.11 34.46 33.91 34.41 8,181,343 +0.52(+1.53%)
Jun 04, 2008 33.88 34.26 33.74 33.89 6,749,338 -0.14(-0.42%)
Jun 03, 2008 34.40 34.52 33.73 34.03 7,991,524 -0.25(-0.73%)
Jun 02, 2008 33.99 34.36 33.91 34.28 6,170,273 +0.01(+0.02%)
May 30, 2008 34.48 34.55 34.11 34.28 5,793,212 -0.20(-0.57%)
May 29, 2008 33.88 34.69 33.85 34.47 6,714,900 +0.53(+1.57%)
May 28, 2008 33.93 33.98 33.60 33.94 6,975,779 +0.04(+0.12%)
May 27, 2008 33.67 34.09 33.54 33.90 5,988,980 +0.31(+0.92%)
May 26, 2008 33.74 33.86 33.50 33.59 0 +0.00(+0.00%)
May 23, 2008 33.74 33.86 33.50 33.59 5,616,413 -0.19(-0.56%)
May 22, 2008 33.27 33.81 33.14 33.78 4,853,933 +0.49(+1.48%)
May 21, 2008 33.51 33.84 33.25 33.29 4,963,764 -0.21(-0.62%)
May 20, 2008 33.46 33.64 33.42 33.49 4,549,859 -0.20(-0.58%)
May 19, 2008 33.64 33.87 33.58 33.69 5,568,725 +0.00(+0.00%)
May 16, 2008 33.94 33.94 33.51 33.69 6,481,819 -0.31(-0.91%)
May 15, 2008 33.74 34.07 33.45 34.00 3,455,593 +0.22(+0.64%)
May 14, 2008 33.69 33.99 33.64 33.78 5,024,706 +0.35(+1.05%)
May 13, 2008 33.60 33.62 33.21 33.43 5,324,749 +0.00(+0.00%)
May 12, 2008 33.25 33.48 33.00 33.43 4,248,428 +0.21(+0.63%)
May 09, 2008 33.02 33.35 32.87 33.23 7,292,509 -0.05(-0.16%)
May 08, 2008 33.68 33.74 32.79 33.28 9,093,805 -0.18(-0.54%)
May 07, 2008 34.36 34.36 33.34 33.46 7,065,233 -0.94(-2.74%)
May 06, 2008 34.07 34.48 33.99 34.40 5,372,954 +0.00(+0.00%)
May 05, 2008 34.93 34.93 34.28 34.40 4,909,557 -0.51(-1.46%)
May 02, 2008 34.99 35.10 34.65 34.91 4,211,358 +0.17(+0.48%)
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.