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 31, 2003 39.57 39.88 39.51 39.50 2,410,300 -0.07(-0.18%)
Oct 30, 2003 40.24 40.24 39.50 39.57 2,798,700 -0.67(-1.67%)
Oct 29, 2003 39.75 40.32 39.55 40.24 4,101,600 +0.48(+1.21%)
Oct 28, 2003 39.65 39.84 39.30 39.76 3,840,200 -0.08(-0.20%)
Oct 27, 2003 40.10 40.24 39.37 39.84 2,779,500 -0.26(-0.65%)
Oct 24, 2003 39.99 40.10 39.07 40.10 2,218,900 +0.11(+0.28%)
Oct 23, 2003 39.84 40.20 39.59 39.99 2,479,300 +0.00(+0.00%)
Oct 22, 2003 40.25 40.25 39.88 39.99 3,009,000 -0.26(-0.65%)
Oct 21, 2003 40.25 40.44 39.85 40.25 3,367,300 +0.12(+0.30%)
Oct 20, 2003 40.07 40.39 39.93 40.13 3,010,700 +0.08(+0.20%)
Oct 17, 2003 39.95 40.29 39.87 40.05 6,266,900 +0.14(+0.35%)
Oct 16, 2003 39.17 40.31 39.78 39.91 7,305,900 +0.74(+1.89%)
Oct 15, 2003 39.32 39.40 38.78 39.17 3,999,800 +0.47(+1.21%)
Oct 14, 2003 37.90 38.55 37.72 38.70 3,284,900 +0.75(+1.98%)
Oct 13, 2003 37.95 39.00 37.91 37.95 2,388,200 +0.00(+0.00%)
Oct 10, 2003 38.27 38.17 37.95 37.95 1,052,800 -0.32(-0.84%)
Oct 09, 2003 38.54 38.75 38.07 38.27 1,943,200 -0.02(-0.05%)
Oct 08, 2003 37.94 38.29 37.82 38.29 1,850,800 +0.29(+0.76%)
Oct 07, 2003 37.55 38.00 37.41 38.00 1,372,700 +0.22(+0.58%)
Oct 06, 2003 37.63 37.93 37.38 37.78 1,134,000 +0.14(+0.37%)
Oct 03, 2003 37.80 37.97 37.38 37.64 2,126,800 +0.26(+0.70%)
Oct 02, 2003 37.30 37.46 37.17 37.38 2,094,400 +0.08(+0.21%)
Oct 01, 2003 36.62 37.39 36.56 37.30 2,546,100 +0.77(+2.11%)
Sep 30, 2003 36.67 36.70 36.25 36.53 2,483,300 -0.08(-0.22%)
Sep 29, 2003 36.50 36.73 36.40 36.61 2,404,900 +0.11(+0.30%)
Sep 26, 2003 36.50 36.70 36.18 36.50 1,726,700 +0.01(+0.03%)
Sep 25, 2003 36.90 36.94 36.48 36.49 1,766,200 -0.21(-0.57%)
Sep 24, 2003 37.45 37.44 36.70 36.70 2,043,000 -0.75(-2.00%)
Sep 23, 2003 37.17 37.23 37.17 37.45 1,258,100 +0.23(+0.62%)
Sep 22, 2003 37.30 37.42 37.04 37.22 1,742,800 -0.26(-0.69%)
Sep 19, 2003 37.10 37.36 36.68 37.48 3,148,300 +0.53(+1.43%)
Sep 18, 2003 36.44 37.16 36.34 36.95 2,863,300 +0.51(+1.40%)
Sep 17, 2003 36.75 36.78 36.43 36.44 1,662,800 -0.42(-1.14%)
Sep 16, 2003 35.56 36.85 35.60 36.86 4,973,600 +1.30(+3.66%)
Sep 15, 2003 35.65 35.80 34.88 35.56 4,010,800 -0.43(-1.19%)
Sep 12, 2003 36.30 36.30 35.75 35.99 2,853,600 -0.58(-1.59%)
Sep 11, 2003 37.05 37.28 36.20 36.57 3,242,200 -0.45(-1.22%)
Sep 10, 2003 37.00 37.37 36.92 37.02 2,004,400 +0.10(+0.27%)
Sep 09, 2003 36.95 37.18 36.84 36.92 2,084,700 -0.17(-0.46%)
Sep 08, 2003 36.82 37.35 36.80 37.09 1,932,200 +0.29(+0.79%)
Sep 05, 2003 36.55 36.92 36.55 36.80 1,808,500 +0.00(+0.00%)
Sep 04, 2003 36.49 36.86 36.49 36.80 2,214,700 +0.21(+0.57%)
Sep 03, 2003 36.30 36.75 36.25 36.59 2,269,100 +0.42(+1.16%)
Sep 02, 2003 35.90 36.30 35.64 36.17 2,146,800 +0.42(+1.17%)
Aug 29, 2003 35.25 35.76 35.15 35.75 1,683,300 +0.19(+0.53%)
Aug 28, 2003 35.45 35.66 35.20 35.56 2,646,700 +0.05(+0.14%)
Aug 27, 2003 35.98 35.98 35.42 35.51 3,361,200 -0.58(-1.61%)
Aug 26, 2003 36.05 36.21 35.70 36.09 2,205,800 +0.03(+0.08%)
Aug 25, 2003 36.12 36.24 35.99 36.06 1,469,200 -0.21(-0.58%)
Aug 22, 2003 37.05 37.14 36.25 36.27 2,053,500 -0.54(-1.47%)
Aug 21, 2003 37.00 37.24 36.71 36.81 2,875,900 +0.49(+1.35%)
Aug 20, 2003 35.78 36.49 35.78 36.32 2,631,400 +0.30(+0.83%)
Aug 19, 2003 36.18 36.29 35.91 36.02 1,519,200 -0.16(-0.44%)
Aug 18, 2003 36.20 36.38 36.08 36.18 1,512,000 -0.02(-0.06%)
Aug 15, 2003 36.35 36.35 36.02 36.20 1,280,500 +0.06(+0.17%)
Aug 14, 2003 35.85 36.32 35.73 36.14 2,829,900 +0.25(+0.70%)
Aug 13, 2003 36.00 36.24 35.78 35.89 2,378,300 -0.07(-0.19%)
Aug 12, 2003 36.10 36.14 35.65 35.96 3,637,400 -0.09(-0.25%)
Aug 11, 2003 36.77 36.77 35.92 36.05 3,564,600 -0.72(-1.96%)
Aug 08, 2003 36.93 36.99 36.72 36.77 1,455,100 +0.02(+0.05%)
Aug 07, 2003 36.46 36.85 36.37 36.75 2,107,700 +0.31(+0.85%)
Aug 06, 2003 36.35 36.79 36.26 36.44 2,702,400 +0.08(+0.22%)
Aug 05, 2003 36.64 37.05 35.99 36.36 2,476,700 -0.40(-1.09%)
Aug 04, 2003 37.20 37.27 36.71 36.76 3,145,600 -0.80(-2.13%)
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.