Allstate Corp (NY: ALL )

109.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 45.75 46.15 45.54 45.63 1,932,500 -0.11(-0.24%)
Feb 26, 2004 45.41 45.80 45.18 45.74 1,931,300 +0.22(+0.48%)
Feb 25, 2004 45.86 45.89 45.39 45.52 2,288,200 -0.42(-0.91%)
Feb 24, 2004 46.00 46.09 45.75 45.94 2,793,800 -0.31(-0.67%)
Feb 23, 2004 46.57 46.63 45.97 46.25 2,043,200 -0.30(-0.64%)
Feb 20, 2004 46.70 46.70 46.15 46.55 2,679,100 +0.10(+0.22%)
Feb 19, 2004 46.80 46.84 46.28 46.45 1,776,700 -0.02(-0.04%)
Feb 18, 2004 46.73 46.82 46.32 46.47 1,222,400 -0.18(-0.39%)
Feb 17, 2004 46.75 47.00 46.49 46.65 1,895,800 -0.08(-0.17%)
Feb 13, 2004 46.60 47.19 46.47 46.73 2,620,400 +0.16(+0.34%)
Feb 12, 2004 46.80 46.87 46.25 46.57 1,623,900 -0.47(-1.00%)
Feb 11, 2004 46.52 47.07 46.35 47.04 2,551,700 +0.40(+0.86%)
Feb 10, 2004 46.35 46.82 46.34 46.64 2,865,300 +0.33(+0.71%)
Feb 09, 2004 46.10 46.65 45.95 46.31 2,419,900 -0.20(-0.43%)
Feb 06, 2004 45.48 46.52 45.40 46.51 3,501,200 +1.15(+2.54%)
Feb 05, 2004 45.10 45.50 44.80 45.36 4,113,900 +0.57(+1.27%)
Feb 04, 2004 45.44 45.44 44.70 44.79 2,895,900 -0.65(-1.43%)
Feb 03, 2004 45.75 45.92 45.28 45.44 2,507,600 -0.48(-1.05%)
Feb 02, 2004 45.46 46.02 45.45 45.92 2,441,700 +0.46(+1.01%)
Jan 30, 2004 44.83 45.53 44.69 45.46 2,060,300 +0.63(+1.41%)
Jan 29, 2004 45.20 45.50 44.62 44.83 2,429,200 -0.21(-0.47%)
Jan 28, 2004 45.20 45.79 45.00 45.04 2,151,400 -0.15(-0.33%)
Jan 27, 2004 45.39 45.55 45.00 45.19 1,964,800 -0.45(-0.99%)
Jan 26, 2004 45.10 45.68 45.09 45.64 2,712,600 +0.75(+1.67%)
Jan 23, 2004 44.99 45.33 44.48 44.89 1,339,000 -0.09(-0.20%)
Jan 22, 2004 45.19 45.20 44.62 44.98 1,923,400 -0.18(-0.40%)
Jan 21, 2004 45.00 45.25 44.68 45.16 4,021,400 +1.02(+2.31%)
Jan 20, 2004 44.55 44.55 43.90 44.14 2,826,400 -0.56(-1.25%)
Jan 16, 2004 44.61 44.75 44.20 44.70 2,924,100 +0.09(+0.20%)
Jan 15, 2004 44.62 44.90 44.40 44.61 1,502,800 +0.00(+0.00%)
Jan 14, 2004 44.25 44.84 44.10 44.61 1,971,200 +0.33(+0.75%)
Jan 13, 2004 44.33 44.53 43.93 44.28 1,530,600 -0.05(-0.11%)
Jan 12, 2004 44.00 44.47 43.90 44.33 1,995,700 +0.31(+0.70%)
Jan 09, 2004 43.70 44.26 43.68 44.02 3,133,000 +0.64(+1.48%)
Jan 08, 2004 43.31 43.44 43.05 43.38 2,012,800 +0.32(+0.74%)
Jan 07, 2004 42.77 43.12 42.77 43.06 2,732,900 +0.35(+0.82%)
Jan 06, 2004 43.05 43.05 42.56 42.71 2,451,200 -0.32(-0.74%)
Jan 05, 2004 43.50 43.54 42.81 43.03 2,694,500 -0.43(-0.99%)
Jan 02, 2004 43.35 43.89 43.21 43.46 2,082,700 +0.44(+1.02%)
Dec 31, 2003 43.16 43.27 42.81 43.02 1,488,100 -0.01(-0.02%)
Dec 30, 2003 42.75 43.20 42.65 43.03 2,422,900 +0.44(+1.03%)
Dec 29, 2003 42.33 42.60 42.25 42.59 1,601,100 +0.26(+0.61%)
Dec 26, 2003 42.32 42.46 42.25 42.33 539,500 +0.06(+0.14%)
Dec 24, 2003 42.25 42.41 42.01 42.27 699,300 +0.16(+0.38%)
Dec 23, 2003 42.50 42.52 41.95 42.11 2,756,300 -0.25(-0.59%)
Dec 22, 2003 42.30 42.75 42.21 42.36 2,670,300 -0.15(-0.35%)
Dec 19, 2003 42.50 42.56 42.27 42.51 2,622,600 +0.24(+0.57%)
Dec 18, 2003 41.84 42.33 41.55 42.27 2,428,300 +0.57(+1.37%)
Dec 17, 2003 41.82 41.84 41.63 41.70 1,860,200 -0.05(-0.12%)
Dec 16, 2003 41.70 41.78 41.33 41.75 2,802,200 +0.35(+0.85%)
Dec 15, 2003 42.00 42.05 41.36 41.40 2,075,800 -0.50(-1.19%)
Dec 12, 2003 41.88 41.98 41.54 41.90 1,887,000 +0.15(+0.36%)
Dec 11, 2003 40.90 41.92 40.75 41.75 3,574,000 +1.04(+2.55%)
Dec 10, 2003 40.89 40.98 40.64 40.71 1,730,800 -0.14(-0.34%)
Dec 09, 2003 41.12 41.12 40.79 40.85 1,901,100 -0.12(-0.29%)
Dec 08, 2003 40.70 41.09 40.26 40.97 1,492,900 +0.26(+0.64%)
Dec 05, 2003 40.70 40.90 40.55 40.71 974,200 -0.01(-0.02%)
Dec 04, 2003 40.41 40.76 40.34 40.72 1,378,900 +0.31(+0.77%)
Dec 03, 2003 40.58 40.83 40.35 40.41 1,664,200 -0.41(-1.00%)
Dec 02, 2003 41.06 41.10 40.65 40.82 1,712,500 -0.22(-0.54%)
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.