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 (%)
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%)
May 03, 2004 45.86 46.39 45.77 46.30 1,992,700 +0.40(+0.87%)
Apr 30, 2004 46.14 46.35 45.83 45.90 1,699,900 -0.07(-0.15%)
Apr 29, 2004 45.89 46.99 45.89 45.97 2,177,400 -0.25(-0.54%)
Apr 28, 2004 46.85 46.88 46.15 46.22 1,887,700 -0.60(-1.28%)
Apr 27, 2004 46.69 47.25 46.64 46.82 2,204,200 +0.41(+0.88%)
Apr 26, 2004 46.50 46.80 46.32 46.41 1,902,700 -0.09(-0.19%)
Apr 23, 2004 46.69 46.74 46.26 46.50 2,182,100 -0.19(-0.41%)
Apr 22, 2004 45.70 47.74 45.51 46.69 3,635,800 +0.69(+1.50%)
Apr 21, 2004 46.35 46.54 45.22 46.00 2,860,100 -0.24(-0.52%)
Apr 20, 2004 47.40 47.40 46.24 46.24 2,112,200 -0.80(-1.70%)
Apr 19, 2004 47.23 47.30 46.89 47.04 1,651,000 -0.16(-0.34%)
Apr 16, 2004 47.10 47.38 46.96 47.20 1,891,400 +0.53(+1.14%)
Apr 15, 2004 46.85 46.97 46.34 46.67 2,640,600 -0.37(-0.79%)
Apr 14, 2004 46.65 47.40 46.55 47.04 2,785,400 +0.09(+0.19%)
Apr 13, 2004 47.60 47.60 46.85 46.95 2,641,200 -0.53(-1.12%)
Apr 12, 2004 47.98 48.16 47.19 47.48 3,097,300 -0.37(-0.77%)
Apr 08, 2004 47.25 47.98 47.20 47.85 6,027,100 +2.00(+4.36%)
Apr 07, 2004 45.95 46.12 45.66 45.85 1,707,300 -0.31(-0.67%)
Apr 06, 2004 46.35 46.40 45.99 46.16 1,387,900 -0.34(-0.73%)
Apr 05, 2004 46.11 46.53 46.11 46.50 1,978,900 +0.39(+0.85%)
Apr 02, 2004 46.57 46.60 46.01 46.11 2,666,300 -0.08(-0.17%)
Apr 01, 2004 45.74 46.45 45.67 46.19 3,235,700 +0.73(+1.61%)
Mar 31, 2004 45.50 45.63 45.06 45.46 2,090,700 +0.10(+0.22%)
Mar 30, 2004 45.36 45.40 45.15 45.36 1,565,200 +0.00(+0.00%)
Mar 29, 2004 44.90 45.52 44.88 45.36 2,054,000 +0.60(+1.34%)
Mar 26, 2004 44.94 45.22 44.71 44.76 2,267,600 -0.18(-0.40%)
Mar 25, 2004 44.77 45.09 44.05 44.94 3,001,100 +1.17(+2.67%)
Mar 24, 2004 44.35 44.56 43.70 43.77 2,708,800 -0.68(-1.53%)
Mar 23, 2004 44.38 44.55 44.16 44.45 2,102,400 +0.09(+0.20%)
Mar 22, 2004 44.20 44.41 44.01 44.36 2,084,900 -0.40(-0.89%)
Mar 19, 2004 44.80 45.23 44.49 44.76 2,130,700 -0.03(-0.07%)
Mar 18, 2004 44.56 45.00 44.31 44.79 1,641,300 +0.23(+0.52%)
Mar 17, 2004 44.45 44.68 44.31 44.56 1,632,700 +0.20(+0.45%)
Mar 16, 2004 44.17 44.40 44.15 44.36 2,374,000 +0.42(+0.96%)
Mar 15, 2004 44.57 44.65 43.91 43.94 2,706,900 -0.71(-1.59%)
Mar 12, 2004 44.35 44.75 44.35 44.65 2,741,500 +0.60(+1.36%)
Mar 11, 2004 44.68 44.88 43.96 44.05 3,211,300 -0.80(-1.78%)
Mar 10, 2004 45.42 45.46 44.68 44.85 2,581,200 -0.29(-0.64%)
Mar 09, 2004 45.02 45.57 45.01 45.14 4,045,600 +0.14(+0.31%)
Mar 08, 2004 44.50 45.28 44.49 45.00 3,096,400 +0.55(+1.24%)
Mar 05, 2004 44.45 44.61 44.36 44.45 3,437,600 -0.05(-0.11%)
Mar 04, 2004 44.53 44.62 44.45 44.50 2,811,600 +0.02(+0.04%)
Mar 03, 2004 44.62 44.76 44.42 44.48 4,734,400 -0.09(-0.20%)
Mar 02, 2004 45.25 45.25 44.50 44.57 4,914,000 -0.55(-1.22%)
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.