Allstate Corp (NY: ALL )

91.69 USD +0.93 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 47.61 48.17 47.30 48.09 2,064,000 +0.39(+0.82%)
Oct 28, 2004 47.60 47.98 47.39 47.70 2,015,900 -0.13(-0.27%)
Oct 27, 2004 47.40 47.83 47.10 47.83 2,575,100 +0.22(+0.46%)
Oct 26, 2004 47.20 47.63 46.95 47.61 3,525,600 +0.91(+1.95%)
Oct 25, 2004 46.50 46.94 46.35 46.70 1,913,300 -0.13(-0.28%)
Oct 22, 2004 47.09 47.42 46.68 46.83 2,770,500 -0.26(-0.55%)
Oct 21, 2004 46.00 47.37 45.80 47.09 4,169,700 +0.75(+1.62%)
Oct 20, 2004 46.10 46.64 45.50 46.34 4,996,400 -0.14(-0.30%)
Oct 19, 2004 47.95 47.98 45.94 46.48 4,997,300 -1.58(-3.29%)
Oct 18, 2004 47.46 48.15 46.94 48.06 2,863,700 +0.67(+1.41%)
Oct 15, 2004 47.60 47.63 47.01 47.39 4,337,200 +0.00(+0.00%)
Oct 14, 2004 47.75 48.06 46.43 47.39 5,233,600 -0.25(-0.52%)
Oct 13, 2004 48.09 48.10 47.52 47.64 2,822,700 -0.21(-0.44%)
Oct 12, 2004 47.86 47.95 47.67 47.85 1,789,700 +0.00(+0.00%)
Oct 11, 2004 48.11 48.23 47.77 47.85 1,314,500 -0.05(-0.10%)
Oct 08, 2004 48.11 48.45 47.77 47.90 1,291,600 -0.21(-0.44%)
Oct 07, 2004 48.51 48.51 48.05 48.11 1,520,900 -0.39(-0.80%)
Oct 06, 2004 48.35 48.59 48.12 48.50 1,457,400 +0.20(+0.41%)
Oct 05, 2004 48.61 48.75 48.01 48.30 2,656,700 -0.31(-0.64%)
Oct 04, 2004 48.90 49.16 48.57 48.61 2,739,400 +0.14(+0.29%)
Oct 01, 2004 48.47 48.88 48.14 48.47 3,307,900 +0.48(+1.00%)
Sep 30, 2004 47.91 48.09 47.52 47.99 2,391,300 +0.07(+0.15%)
Sep 29, 2004 47.60 47.95 47.42 47.92 1,889,500 +0.12(+0.25%)
Sep 28, 2004 47.48 48.03 47.48 47.80 2,619,100 +0.39(+0.82%)
Sep 27, 2004 48.25 48.26 47.37 47.41 4,537,200 -0.84(-1.74%)
Sep 24, 2004 48.27 48.44 48.13 48.25 2,291,800 -0.15(-0.31%)
Sep 23, 2004 48.45 48.69 48.29 48.40 2,025,100 -0.11(-0.23%)
Sep 22, 2004 48.75 48.77 48.45 48.51 2,373,000 -0.57(-1.16%)
Sep 21, 2004 48.58 49.22 48.53 49.08 2,694,000 +0.69(+1.43%)
Sep 20, 2004 48.80 48.83 48.19 48.39 2,302,200 -0.45(-0.92%)
Sep 17, 2004 48.08 48.86 48.08 48.84 4,253,700 +0.76(+1.58%)
Sep 16, 2004 47.93 48.19 47.81 48.08 1,922,200 +0.37(+0.78%)
Sep 15, 2004 47.93 48.00 47.43 47.71 2,881,100 -0.02(-0.04%)
Sep 14, 2004 47.63 47.95 47.49 47.73 2,902,000 +0.10(+0.21%)
Sep 13, 2004 46.92 47.71 46.80 47.63 3,499,500 +0.71(+1.51%)
Sep 10, 2004 46.32 46.97 46.03 46.92 2,880,500 +0.42(+0.90%)
Sep 09, 2004 47.35 47.46 46.24 46.50 4,188,600 -1.04(-2.19%)
Sep 08, 2004 47.80 47.94 47.50 47.54 1,989,400 -0.37(-0.77%)
Sep 07, 2004 47.21 48.05 47.21 47.91 3,271,500 +0.89(+1.89%)
Sep 03, 2004 46.77 47.45 46.71 47.02 3,195,400 +0.35(+0.75%)
Sep 02, 2004 45.50 46.86 45.50 46.67 3,993,100 +0.50(+1.08%)
Sep 01, 2004 46.84 46.85 45.96 46.17 4,778,500 -1.04(-2.20%)
Aug 31, 2004 47.43 47.48 46.84 47.21 3,272,100 -0.23(-0.48%)
Aug 30, 2004 47.60 47.74 47.44 47.44 1,391,200 -0.25(-0.52%)
Aug 27, 2004 47.35 47.94 47.34 47.69 2,283,900 -0.47(-0.98%)
Aug 26, 2004 48.64 48.64 47.95 48.16 2,045,500 -0.45(-0.93%)
Aug 25, 2004 48.00 48.73 47.90 48.61 3,228,700 +0.67(+1.40%)
Aug 24, 2004 47.90 48.00 47.77 47.94 2,206,900 +0.28(+0.59%)
Aug 23, 2004 47.42 47.97 47.42 47.66 2,276,000 +0.14(+0.29%)
Aug 20, 2004 47.10 47.61 47.01 47.52 2,638,300 +0.44(+0.93%)
Aug 19, 2004 46.74 47.11 46.72 47.08 2,147,000 +0.21(+0.45%)
Aug 18, 2004 46.00 46.87 45.90 46.87 2,298,700 +0.75(+1.63%)
Aug 17, 2004 46.62 46.73 46.00 46.12 2,627,700 -0.43(-0.92%)
Aug 16, 2004 46.10 46.60 45.86 46.55 3,374,500 +0.62(+1.35%)
Aug 13, 2004 46.48 46.50 45.65 45.93 3,952,300 -0.65(-1.40%)
Aug 12, 2004 47.48 47.49 46.57 46.58 2,751,400 -0.90(-1.90%)
Aug 11, 2004 46.99 47.50 46.70 47.48 2,488,400 +0.25(+0.53%)
Aug 10, 2004 46.78 47.23 46.50 47.23 2,693,200 +0.72(+1.55%)
Aug 09, 2004 46.22 46.72 46.03 46.51 1,865,300 +0.29(+0.63%)
Aug 06, 2004 46.48 46.76 46.00 46.22 2,042,300 -0.50(-1.07%)
Aug 05, 2004 47.12 47.19 46.72 46.72 1,931,900 -0.40(-0.85%)
Aug 04, 2004 46.80 47.25 46.60 47.12 1,696,900 +0.14(+0.30%)
Aug 03, 2004 47.19 47.22 46.87 46.98 2,888,000 -0.05(-0.11%)
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.