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 (%)
Sep 30, 2010	23.11	23.70	23.10	23.11	38,585	+0.00(+0.01%)
Sep 29, 2010	23.54	23.55	23.00	23.11	8,019,164	-0.45(-1.90%)
Sep 28, 2010	23.16	23.64	22.95	23.56	40,075	+0.56(+2.42%)
Sep 27, 2010	23.07	23.21	22.96	23.00	6,203,603	-0.15(-0.63%)
Sep 24, 2010	22.57	23.15	22.49	23.15	7,299,220	+0.84(+3.78%)
Sep 23, 2010	22.30	22.70	22.27	22.30	5,180,601	-0.37(-1.65%)
Sep 22, 2010	22.84	22.87	22.62	22.68	6,235,917	-0.27(-1.18%)
Sep 21, 2010	23.07	23.12	22.81	22.95	6,144,596	-0.13(-0.57%)
Sep 20, 2010	22.72	23.10	22.63	23.08	6,094,146	+0.38(+1.68%)
Sep 17, 2010	22.70	22.85	22.62	22.70	7,465,307	+0.37(+1.64%)
Sep 15, 2010	22.01	22.42	21.97	22.33	4,592,991	+0.16(+0.73%)
Sep 14, 2010	22.16	22.31	21.99	22.17	5,729,129	-0.01(-0.07%)
Sep 13, 2010	22.13	22.22	22.00	22.19	6,355,237	+0.31(+1.41%)
Sep 10, 2010	21.89	21.92	21.59	21.88	4,783,322	+0.31(+1.43%)
Sep 09, 2010	21.61	21.67	21.42	21.57	7,054	+0.26(+1.20%)
Sep 08, 2010	21.10	21.35	21.10	21.32	5,297,359	+0.29(+1.39%)
Sep 07, 2010	21.37	21.40	21.01	21.02	783	-0.53(-2.45%)
Sep 03, 2010	21.12	21.57	21.06	21.55	5,646,102	+0.59(+2.79%)
Sep 02, 2010	20.97	21.01	20.77	20.96	501	-0.04(-0.17%)

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.