Allstate Corp (NY: ALL )

190.50 -0.18 (-0.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.74 33.97 33.64 33.94 3,113,293 +0.52(+1.55%)
Jan 28, 2005 33.70 33.74 33.41 33.42 2,912,953 -0.40(-1.17%)
Jan 27, 2005 34.18 34.36 33.77 33.82 3,121,616 -0.29(-0.85%)
Jan 26, 2005 33.68 34.30 33.64 34.11 3,609,387 +0.50(+1.48%)
Jan 25, 2005 33.83 33.91 33.60 33.61 3,196,223 -0.15(-0.46%)
Jan 24, 2005 33.80 34.10 33.72 33.76 3,071,382 -0.03(-0.08%)
Jan 21, 2005 33.75 34.03 33.75 33.79 4,444,929 +0.04(+0.12%)
Jan 20, 2005 33.83 34.01 33.66 33.75 5,914,484 -0.34(-1.01%)
Jan 19, 2005 34.78 34.78 33.91 34.09 5,363,104 -0.61(-1.76%)
Jan 18, 2005 34.58 34.77 34.45 34.71 3,540,576 +0.06(+0.17%)
Jan 14, 2005 34.56 34.88 34.55 34.65 2,536,944 -0.02(-0.06%)
Jan 13, 2005 34.52 34.91 34.52 34.67 3,290,002 +0.15(+0.43%)
Jan 12, 2005 34.35 34.54 34.31 34.52 2,500,830 +0.13(+0.39%)
Jan 11, 2005 34.54 34.63 34.38 34.38 2,378,812 -0.16(-0.47%)
Jan 10, 2005 34.27 34.62 34.22 34.54 2,942,528 +0.21(+0.61%)
Jan 07, 2005 34.46 34.58 34.26 34.34 2,257,687 -0.04(-0.12%)
Jan 06, 2005 34.01 34.47 34.00 34.38 2,532,486 +0.30(+0.87%)
Jan 05, 2005 34.30 34.43 34.08 34.08 2,945,947 -0.27(-0.78%)
Jan 04, 2005 34.63 34.84 34.33 34.35 4,092,551 -0.11(-0.33%)
Jan 03, 2005 34.38 34.68 34.32 34.46 3,691,128 -0.34(-0.97%)
Dec 31, 2004 34.84 34.98 34.75 34.80 1,398,663 -0.03(-0.08%)
Dec 30, 2004 34.81 34.84 34.69 34.83 1,753,271 +0.20(+0.58%)
Dec 29, 2004 34.55 34.65 34.49 34.63 1,650,128 +0.09(+0.27%)
Dec 28, 2004 34.25 34.55 34.25 34.53 1,714,035 +0.32(+0.92%)
Dec 27, 2004 34.27 34.39 34.08 34.21 1,859,683 -0.12(-0.35%)
Dec 23, 2004 34.49 34.83 34.27 34.34 2,349,237 -0.15(-0.43%)
Dec 22, 2004 33.95 34.54 33.95 34.48 2,744,121 +0.47(+1.38%)
Dec 21, 2004 33.98 34.13 33.84 34.01 3,543,994 +0.21(+0.62%)
Dec 20, 2004 33.91 33.97 33.71 33.80 2,847,263 +0.13(+0.38%)
Dec 17, 2004 33.68 34.01 33.61 33.68 7,751,577 -0.34(-0.99%)
Dec 16, 2004 34.25 34.38 34.01 34.01 4,658,347 -0.54(-1.56%)
Dec 15, 2004 34.08 34.68 34.04 34.55 4,063,570 +0.55(+1.62%)
Dec 14, 2004 33.76 34.06 33.74 34.00 3,607,455 -0.09(-0.28%)
Dec 13, 2004 34.38 34.38 33.96 34.09 2,558,494 -0.06(-0.18%)
Dec 10, 2004 34.38 34.38 33.95 34.15 2,511,530 -0.07(-0.22%)
Dec 09, 2004 34.31 34.40 34.05 34.23 3,442,338 -0.25(-0.72%)
Dec 08, 2004 34.28 34.62 34.18 34.48 3,417,667 +0.30(+0.87%)
Dec 07, 2004 34.36 34.36 34.10 34.18 2,300,044 -0.11(-0.33%)
Dec 06, 2004 34.18 34.39 34.02 34.30 3,624,397 -0.26(-0.74%)
Dec 03, 2004 34.52 34.65 34.28 34.55 2,363,356 +0.10(+0.29%)
Dec 02, 2004 34.52 34.58 34.23 34.45 2,280,277 -0.15(-0.45%)
Dec 01, 2004 34.13 34.60 34.08 34.60 3,206,775 +0.63(+1.84%)
Nov 30, 2004 33.93 34.15 33.74 33.98 3,542,805 +0.03(+0.08%)
Nov 29, 2004 34.32 34.48 33.86 33.95 2,865,097 -0.36(-1.06%)
Nov 26, 2004 34.18 34.50 34.10 34.32 1,378,897 +0.04(+0.12%)
Nov 24, 2004 34.31 34.40 34.18 34.28 1,870,086 +0.03(+0.08%)
Nov 23, 2004 34.32 34.42 33.89 34.25 3,401,021 -0.14(-0.41%)
Nov 22, 2004 33.88 34.48 33.80 34.39 3,136,775 +0.56(+1.65%)
Nov 19, 2004 34.15 34.25 33.74 33.83 3,150,448 -0.25(-0.73%)
Nov 18, 2004 34.11 34.18 33.89 34.08 1,900,256 +0.11(+0.34%)
Nov 17, 2004 33.98 34.29 33.94 33.97 3,057,709 +0.09(+0.28%)
Nov 16, 2004 33.85 33.95 33.60 33.87 3,668,092 -0.05(-0.14%)
Nov 15, 2004 34.12 34.24 33.82 33.92 2,666,392 -0.22(-0.65%)
Nov 12, 2004 33.88 34.19 33.77 34.14 3,624,100 +0.15(+0.44%)
Nov 11, 2004 33.52 34.11 33.47 33.99 5,877,032 +0.63(+1.90%)
Nov 10, 2004 32.94 33.56 32.93 33.36 6,057,308 +0.89(+2.76%)
Nov 09, 2004 32.53 32.67 32.38 32.47 2,928,410 +0.00(+0.00%)
Nov 08, 2004 32.74 32.86 32.43 32.47 3,287,773 -0.06(-0.19%)
Nov 05, 2004 32.80 32.89 32.21 32.53 2,999,004 -0.15(-0.45%)
Nov 04, 2004 32.13 32.67 32.04 32.67 3,475,331 +0.30(+0.94%)
Nov 03, 2004 32.54 32.72 32.26 32.37 3,696,775 -0.01(-0.02%)
Nov 02, 2004 32.33 32.77 32.33 32.38 2,995,734 +0.08(+0.25%)
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.