Indicators

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.84	33.13	32.69	32.76	2,692,079	-0.08(-0.24%)
Feb 26, 2004	32.60	32.88	32.43	32.83	2,690,407	+0.16(+0.48%)
Feb 25, 2004	32.92	32.94	32.58	32.68	3,187,589	-0.30(-0.91%)
Feb 24, 2004	33.02	33.09	32.84	32.98	3,891,917	-0.22(-0.67%)
Feb 23, 2004	33.43	33.47	33.00	33.20	2,846,290	-0.22(-0.64%)
Feb 20, 2004	33.52	33.52	33.13	33.42	3,732,134	+0.07(+0.22%)
Feb 19, 2004	33.60	33.62	33.22	33.34	2,475,041	-0.01(-0.04%)
Feb 18, 2004	33.55	33.61	33.25	33.36	1,702,870	-0.13(-0.39%)
Feb 17, 2004	33.56	33.74	33.37	33.49	2,640,954	-0.06(-0.17%)
Feb 13, 2004	33.45	33.88	33.36	33.55	3,650,362	+0.11(+0.34%)
Feb 12, 2004	33.60	33.65	33.20	33.43	2,262,182	-0.34(-1.00%)
Feb 11, 2004	33.39	33.79	33.27	33.77	3,554,659	+0.29(+0.86%)
Feb 10, 2004	33.27	33.61	33.27	33.48	3,991,521	+0.24(+0.71%)
Feb 09, 2004	33.09	33.49	32.99	33.24	3,371,054	-0.14(-0.43%)
Feb 06, 2004	32.65	33.39	32.59	33.39	4,877,365	+0.83(+2.54%)
Feb 05, 2004	32.37	32.66	32.16	32.56	5,730,890	+0.41(+1.27%)
Feb 04, 2004	32.62	32.62	32.09	32.15	4,034,148	-0.47(-1.43%)
Feb 03, 2004	32.84	32.96	32.50	32.62	3,493,225	-0.34(-1.05%)

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.