Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.00 31.38 30.94 31.30 2,906,069 +0.40(+1.31%)
Jun 29, 2004 30.85 31.03 30.77 30.90 2,366,283 +0.08(+0.26%)
Jun 28, 2004 31.00 31.06 30.79 30.82 3,816,716 -0.05(-0.15%)
Jun 25, 2004 31.19 31.30 30.87 30.87 3,872,330 -0.32(-1.01%)
Jun 24, 2004 31.10 31.28 31.07 31.18 3,298,194 +0.14(+0.45%)
Jun 23, 2004 30.89 31.12 30.79 31.04 3,130,311 +0.16(+0.52%)
Jun 22, 2004 30.66 30.99 30.62 30.88 2,587,253 +0.17(+0.55%)
Jun 21, 2004 30.67 30.89 30.66 30.71 2,080,033 -0.02(-0.07%)
Jun 18, 2004 30.42 30.85 30.39 30.73 3,405,408 +0.16(+0.53%)
Jun 17, 2004 30.25 30.66 30.15 30.57 3,620,281 +0.26(+0.87%)
Jun 16, 2004 30.46 30.56 30.28 30.31 2,319,442 -0.16(-0.53%)
Jun 15, 2004 30.40 30.69 30.34 30.47 3,664,297 +0.36(+1.21%)
Jun 14, 2004 30.27 30.33 30.06 30.11 2,532,085 -0.26(-0.86%)
Jun 10, 2004 30.53 30.58 30.24 30.37 4,643,198 +0.26(+0.85%)
Jun 09, 2004 30.21 30.33 30.08 30.11 3,002,874 -0.09(-0.31%)
Jun 08, 2004 29.99 30.26 29.89 30.21 3,633,813 +0.22(+0.72%)
Jun 07, 2004 29.59 30.01 29.58 29.99 4,194,268 +0.56(+1.90%)
Jun 04, 2004 29.33 29.59 29.33 29.43 3,188,304 +0.21(+0.71%)
Jun 03, 2004 29.40 29.62 29.21 29.23 4,901,789 -0.51(-1.72%)
Jun 02, 2004 29.58 29.82 29.58 29.74 3,664,892 +0.17(+0.57%)
Jun 01, 2004 29.58 29.69 29.46 29.57 3,858,649 -0.01(-0.02%)
May 28, 2004 29.65 29.69 29.48 29.58 3,395,445 -0.08(-0.27%)
May 27, 2004 29.89 29.93 29.62 29.66 4,926,474 +0.07(+0.25%)
May 26, 2004 29.46 29.76 29.33 29.58 3,798,277 -0.12(-0.41%)
May 25, 2004 29.39 29.74 29.21 29.70 4,369,736 +0.32(+1.08%)
May 24, 2004 29.56 29.68 29.31 29.39 2,674,095 +0.02(+0.07%)
May 21, 2004 29.56 29.73 29.36 29.37 3,623,107 -0.07(-0.25%)
May 20, 2004 29.20 29.50 29.09 29.44 3,516,190 +0.38(+1.30%)
May 19, 2004 29.16 29.50 28.99 29.07 3,007,632 -0.03(-0.09%)
May 18, 2004 29.14 29.35 28.90 29.09 3,680,357 -0.07(-0.23%)
May 17, 2004 29.35 29.35 28.88 29.16 3,950,249 -0.23(-0.78%)
May 14, 2004 29.65 29.69 29.27 29.39 4,619,405 -0.26(-0.86%)
May 13, 2004 29.32 30.06 29.32 29.64 5,716,970 +0.18(+0.62%)
May 12, 2004 29.68 29.68 28.86 29.46 6,977,511 -0.26(-0.88%)
May 11, 2004 29.74 30.03 29.62 29.72 7,817,524 +0.00(+0.00%)
May 10, 2004 29.76 30.05 29.39 29.72 5,284,398 -0.39(-1.30%)
May 07, 2004 30.53 30.67 30.09 30.11 4,639,480 -0.56(-1.82%)
May 06, 2004 30.93 30.93 30.42 30.67 3,879,914 -0.29(-0.93%)
May 05, 2004 31.06 31.28 30.94 30.96 2,377,733 -0.11(-0.37%)
May 04, 2004 31.02 31.44 30.79 31.08 3,562,288 -0.06(-0.19%)
May 03, 2004 30.84 31.20 30.78 31.14 2,963,170 +0.27(+0.87%)
Apr 30, 2004 31.03 31.17 30.82 30.87 2,527,773 -0.05(-0.15%)
Apr 29, 2004 30.86 31.60 30.86 30.91 3,237,822 -0.17(-0.54%)
Apr 28, 2004 31.51 31.53 31.04 31.08 2,807,034 -0.40(-1.28%)
Apr 27, 2004 31.40 31.78 31.36 31.49 3,277,674 +0.28(+0.88%)
Apr 26, 2004 31.27 31.47 31.15 31.21 2,829,339 -0.06(-0.19%)
Apr 23, 2004 31.40 31.43 31.11 31.27 3,244,811 -0.13(-0.41%)
Apr 22, 2004 30.73 32.10 30.61 31.40 5,406,481 +0.46(+1.50%)
Apr 21, 2004 31.17 31.30 30.41 30.93 4,253,005 -0.16(-0.52%)
Apr 20, 2004 31.88 31.88 31.10 31.10 3,140,868 -0.54(-1.70%)
Apr 19, 2004 31.76 31.81 31.53 31.63 2,455,058 -0.11(-0.34%)
Apr 16, 2004 31.67 31.86 31.58 31.74 2,812,536 +0.36(+1.14%)
Apr 15, 2004 31.51 31.59 31.16 31.39 3,926,606 -0.25(-0.79%)
Apr 14, 2004 31.37 31.88 31.30 31.63 4,141,925 +0.06(+0.19%)
Apr 13, 2004 32.01 32.01 31.51 31.57 3,927,498 -0.36(-1.12%)
Apr 12, 2004 32.27 32.39 31.73 31.93 4,605,725 -0.25(-0.77%)
Apr 08, 2004 31.78 32.27 31.74 32.18 8,962,376 +1.35(+4.36%)
Apr 07, 2004 30.90 31.02 30.71 30.83 2,538,777 -0.21(-0.67%)
Apr 06, 2004 31.17 31.20 30.93 31.04 2,063,825 -0.23(-0.73%)
Apr 05, 2004 31.01 31.29 31.01 31.27 2,942,650 +0.26(+0.85%)
Apr 02, 2004 31.32 31.34 30.94 31.01 3,964,822 -0.05(-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.