Allstate Corp (NY: ALL )

110.43 USD -0.29 (-0.26%)
Official Closing Price Updated: 7:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 46.96 47.20 46.58 47.08 1,937,000 +0.12(+0.26%)
Jul 29, 2004 47.03 47.34 46.85 46.96 2,205,700 -0.06(-0.13%)
Jul 28, 2004 46.80 47.22 46.42 47.02 2,886,400 +0.17(+0.36%)
Jul 27, 2004 46.70 47.09 46.58 46.85 2,791,400 +0.45(+0.97%)
Jul 26, 2004 46.35 46.42 46.01 46.40 2,015,300 +0.38(+0.83%)
Jul 23, 2004 45.82 46.43 45.71 46.02 2,584,400 +0.20(+0.44%)
Jul 22, 2004 45.87 46.46 45.51 45.82 4,572,400 -0.28(-0.61%)
Jul 21, 2004 46.70 47.17 46.06 46.10 3,967,000 -0.54(-1.16%)
Jul 20, 2004 47.63 47.63 46.48 46.64 5,296,900 -0.98(-2.06%)
Jul 19, 2004 46.32 47.70 46.31 47.62 3,185,500 +1.42(+3.07%)
Jul 16, 2004 46.96 46.96 46.12 46.20 2,395,400 -0.54(-1.16%)
Jul 15, 2004 47.06 47.13 46.68 46.74 2,259,900 -0.32(-0.68%)
Jul 14, 2004 46.78 47.29 46.64 47.06 2,502,800 +0.18(+0.38%)
Jul 13, 2004 47.10 47.18 46.80 46.88 1,380,200 -0.16(-0.34%)
Jul 12, 2004 46.70 47.49 46.64 47.04 2,344,500 +0.44(+0.94%)
Jul 09, 2004 46.17 46.75 46.17 46.60 1,642,400 +0.43(+0.93%)
Jul 08, 2004 46.30 46.61 46.11 46.17 1,707,700 -0.43(-0.92%)
Jul 07, 2004 46.48 46.79 46.34 46.60 1,898,100 +0.18(+0.39%)
Jul 06, 2004 46.31 46.64 46.04 46.42 2,446,900 +0.12(+0.26%)
Jul 02, 2004 46.50 46.62 46.25 46.30 1,055,600 -0.25(-0.54%)
Jul 01, 2004 46.55 46.90 46.34 46.55 2,354,200 +0.00(+0.00%)
Jun 30, 2004 46.10 46.67 46.01 46.55 1,954,300 +0.60(+1.31%)
Jun 29, 2004 45.87 46.14 45.75 45.95 1,591,300 +0.12(+0.26%)
Jun 28, 2004 46.10 46.19 45.78 45.83 2,566,700 -0.07(-0.15%)
Jun 25, 2004 46.38 46.54 45.90 45.90 2,604,100 -0.47(-1.01%)
Jun 24, 2004 46.25 46.52 46.20 46.37 2,218,000 +0.21(+0.45%)
Jun 23, 2004 45.93 46.28 45.78 46.16 2,105,100 +0.24(+0.52%)
Jun 22, 2004 45.59 46.08 45.53 45.92 1,739,900 +0.25(+0.55%)
Jun 21, 2004 45.60 45.94 45.59 45.67 1,398,800 -0.03(-0.07%)
Jun 18, 2004 45.24 45.88 45.19 45.70 2,290,100 +0.24(+0.53%)
Jun 17, 2004 44.98 45.59 44.84 45.46 2,434,600 +0.39(+0.87%)
Jun 16, 2004 45.30 45.45 45.03 45.07 1,559,800 -0.24(-0.53%)
Jun 15, 2004 45.20 45.63 45.12 45.31 2,464,200 +0.54(+1.21%)
Jun 14, 2004 45.01 45.10 44.70 44.77 1,702,800 -0.39(-0.86%)
Jun 10, 2004 45.40 45.48 44.97 45.16 3,122,500 +0.38(+0.85%)
Jun 09, 2004 44.92 45.10 44.73 44.78 2,019,400 -0.14(-0.31%)
Jun 08, 2004 44.60 45.00 44.45 44.92 2,443,700 +0.32(+0.72%)
Jun 07, 2004 44.00 44.62 43.99 44.60 2,820,600 +0.83(+1.90%)
Jun 04, 2004 43.62 44.00 43.62 43.77 2,144,100 +0.31(+0.71%)
Jun 03, 2004 43.72 44.05 43.44 43.46 3,296,400 -0.76(-1.72%)
Jun 02, 2004 43.98 44.35 43.98 44.22 2,464,600 +0.25(+0.57%)
Jun 01, 2004 43.98 44.15 43.81 43.97 2,594,900 -0.01(-0.02%)
May 28, 2004 44.09 44.15 43.83 43.98 2,283,400 -0.12(-0.27%)
May 27, 2004 44.45 44.50 44.05 44.10 3,313,000 +0.11(+0.25%)
May 26, 2004 43.81 44.25 43.62 43.99 2,554,300 -0.18(-0.41%)
May 25, 2004 43.70 44.23 43.43 44.17 2,938,600 +0.47(+1.08%)
May 24, 2004 43.95 44.13 43.59 43.70 1,798,300 +0.03(+0.07%)
May 21, 2004 43.95 44.21 43.66 43.67 2,436,500 -0.11(-0.25%)
May 20, 2004 43.42 43.87 43.25 43.78 2,364,600 +0.56(+1.30%)
May 19, 2004 43.36 43.86 43.11 43.22 2,022,600 -0.04(-0.09%)
May 18, 2004 43.33 43.64 42.98 43.26 2,475,000 -0.10(-0.23%)
May 17, 2004 43.65 43.65 42.95 43.36 2,656,500 -0.34(-0.78%)
May 14, 2004 44.09 44.15 43.53 43.70 3,106,500 -0.38(-0.86%)
May 13, 2004 43.60 44.70 43.60 44.08 3,844,600 +0.27(+0.62%)
May 12, 2004 44.14 44.14 42.91 43.81 4,692,300 -0.39(-0.88%)
May 11, 2004 44.22 44.65 44.05 44.20 5,257,200 +0.00(+0.00%)
May 10, 2004 44.25 44.68 43.70 44.20 3,553,700 -0.58(-1.30%)
May 07, 2004 45.40 45.60 44.75 44.78 3,120,000 -0.83(-1.82%)
May 06, 2004 45.99 45.99 45.23 45.61 2,609,200 -0.43(-0.93%)
May 05, 2004 46.18 46.52 46.01 46.04 1,599,000 -0.17(-0.37%)
May 04, 2004 46.13 46.75 45.79 46.21 2,395,600 -0.09(-0.19%)
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.