Allstate Corp (NY: ALL )

191.00 +0.32 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 41.45 41.78 41.17 41.39 4,645,863 +0.07(+0.18%)
Jun 28, 2007 40.81 41.59 40.57 41.31 7,192,022 +0.55(+1.34%)
Jun 27, 2007 40.74 40.94 40.52 40.77 4,685,352 -0.26(-0.62%)
Jun 26, 2007 41.12 41.34 40.94 41.02 6,067,711 -0.10(-0.25%)
Jun 25, 2007 41.30 41.64 40.95 41.12 4,467,601 -0.04(-0.10%)
Jun 22, 2007 41.28 41.37 41.00 41.17 6,323,715 -0.28(-0.67%)
Jun 21, 2007 41.13 41.60 40.91 41.44 4,737,015 +0.31(+0.75%)
Jun 20, 2007 41.83 42.27 41.07 41.13 5,149,239 -0.70(-1.67%)
Jun 19, 2007 41.44 41.94 41.43 41.83 5,058,878 +0.37(+0.89%)
Jun 18, 2007 41.43 41.72 41.38 41.46 3,375,756 +0.16(+0.39%)
Jun 15, 2007 41.50 41.64 41.28 41.30 5,777,308 -0.09(-0.23%)
Jun 14, 2007 41.38 41.59 41.31 41.39 3,162,486 +0.02(+0.05%)
Jun 13, 2007 40.94 41.40 40.85 41.37 4,077,689 +0.57(+1.38%)
Jun 12, 2007 41.08 41.33 40.79 40.81 5,215,227 -0.32(-0.79%)
Jun 11, 2007 40.80 41.30 40.71 41.13 4,546,997 +0.19(+0.46%)
Jun 08, 2007 40.78 41.02 40.57 40.94 4,859,876 +0.20(+0.50%)
Jun 07, 2007 41.08 41.45 40.69 40.74 6,224,296 -0.46(-1.11%)
Jun 06, 2007 41.25 41.31 41.18 41.20 3,360,299 -0.07(-0.18%)
Jun 05, 2007 41.43 41.52 41.21 41.27 5,067,647 -0.23(-0.55%)
Jun 04, 2007 41.21 41.52 41.21 41.50 3,813,145 +0.07(+0.16%)
Jun 01, 2007 41.39 41.47 41.22 41.43 5,601,193 +0.05(+0.13%)
May 31, 2007 41.53 41.72 41.24 41.38 5,862,466 -0.13(-0.31%)
May 30, 2007 41.12 41.52 41.06 41.51 4,147,717 +0.06(+0.15%)
May 29, 2007 41.49 41.53 41.33 41.45 3,331,767 +0.13(+0.33%)
May 25, 2007 41.43 41.56 41.19 41.31 3,921,238 -0.07(-0.18%)
May 24, 2007 41.66 42.03 41.32 41.39 5,163,804 -0.44(-1.06%)
May 23, 2007 41.68 42.03 41.62 41.83 6,415,751 +0.17(+0.40%)
May 22, 2007 42.12 42.12 41.45 41.66 5,457,002 -0.46(-1.10%)
May 21, 2007 42.38 42.39 42.12 42.13 3,932,189 -0.09(-0.22%)
May 18, 2007 42.02 42.25 41.92 42.22 4,159,501 +0.18(+0.42%)
May 17, 2007 42.09 42.27 42.01 42.05 2,530,702 -0.15(-0.37%)
May 16, 2007 42.16 42.44 42.09 42.20 4,264,355 +0.04(+0.10%)
May 15, 2007 42.39 42.52 42.11 42.16 4,393,804 -0.13(-0.32%)
May 14, 2007 42.79 42.86 42.19 42.30 5,662,038 -0.40(-0.93%)
May 11, 2007 42.67 42.88 42.55 42.69 4,009,621 +0.17(+0.40%)
May 10, 2007 42.63 42.73 42.50 42.52 3,710,597 -0.18(-0.43%)
May 09, 2007 42.36 42.71 42.29 42.71 3,577,644 +0.13(+0.30%)
May 08, 2007 42.43 42.65 42.40 42.58 2,196,307 -0.04(-0.09%)
May 07, 2007 42.38 42.65 42.33 42.62 2,125,118 +0.34(+0.80%)
May 04, 2007 42.59 42.61 42.07 42.28 3,567,639 -0.12(-0.29%)
May 03, 2007 42.40 42.51 42.19 42.40 3,192,042 +0.11(+0.27%)
May 02, 2007 42.03 42.44 41.92 42.29 4,681,681 +0.26(+0.62%)
May 01, 2007 42.18 42.19 41.67 42.03 4,000,956 +0.09(+0.22%)
Apr 30, 2007 42.28 42.28 41.81 41.93 5,485,672 -0.21(-0.50%)
Apr 27, 2007 42.47 42.59 42.13 42.14 4,997,249 -0.46(-1.07%)
Apr 26, 2007 42.45 42.71 42.42 42.60 5,197,987 +0.02(+0.05%)
Apr 25, 2007 42.19 42.73 41.99 42.58 5,818,948 +0.75(+1.80%)
Apr 24, 2007 41.74 42.01 41.59 41.82 4,979,367 +0.02(+0.05%)
Apr 23, 2007 42.15 42.24 41.76 41.80 3,965,926 -0.24(-0.58%)
Apr 20, 2007 41.50 42.13 41.38 42.05 9,337,078 +0.92(+2.22%)
Apr 19, 2007 40.71 41.42 40.71 41.13 7,320,911 -0.09(-0.23%)
Apr 18, 2007 41.19 41.58 41.19 41.23 6,138,835 -0.02(-0.05%)
Apr 17, 2007 41.41 41.44 41.02 41.25 4,384,886 -0.18(-0.44%)
Apr 16, 2007 41.30 41.82 41.27 41.43 4,485,330 +0.16(+0.39%)
Apr 13, 2007 41.18 41.68 41.04 41.27 4,705,608 +0.23(+0.56%)
Apr 12, 2007 41.02 41.05 40.67 41.04 2,869,333 +0.07(+0.16%)
Apr 11, 2007 40.83 41.29 40.82 40.97 4,577,052 +0.15(+0.36%)
Apr 10, 2007 40.46 40.83 40.40 40.82 2,539,313 +0.21(+0.51%)
Apr 09, 2007 40.67 40.67 40.44 40.61 2,278,643 +0.03(+0.07%)
Apr 05, 2007 40.24 40.65 40.20 40.59 2,920,087 +0.22(+0.53%)
Apr 04, 2007 40.24 40.38 40.03 40.37 4,021,146 +0.26(+0.65%)
Apr 03, 2007 40.12 40.24 40.01 40.11 3,783,003 +0.02(+0.05%)
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.