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 (%)
Jan 31, 2023	123.60	123.60	121.87	123.27	1,474,137	+0.45(+0.37%)
Jan 30, 2023	122.77	123.44	122.27	122.82	1,208,118	+0.16(+0.13%)
Jan 27, 2023	123.09	123.89	122.38	122.65	1,121,039	-0.74(-0.60%)
Jan 26, 2023	123.56	123.74	122.45	123.39	1,309,477	-0.02(-0.02%)
Jan 25, 2023	121.58	124.24	120.91	123.41	1,515,703	+1.31(+1.07%)
Jan 24, 2023	119.94	122.61	119.56	122.11	1,931,032	+1.94(+1.61%)
Jan 23, 2023	120.63	121.53	119.77	120.17	2,151,998	-0.39(-0.33%)
Jan 20, 2023	120.00	120.88	118.28	120.56	2,643,497	+0.97(+0.81%)
Jan 19, 2023	120.95	122.01	117.06	119.59	5,094,931	-7.47(-5.88%)
Jan 18, 2023	129.87	130.14	126.58	127.07	1,979,960	-2.96(-2.28%)
Jan 17, 2023	133.23	133.23	128.77	130.03	1,874,291	-3.31(-2.48%)
Jan 13, 2023	130.72	133.69	130.21	133.34	1,254,046	+1.82(+1.39%)
Jan 12, 2023	133.00	133.45	131.36	131.52	1,423,194	-1.11(-0.84%)
Jan 11, 2023	134.71	135.21	132.28	132.63	1,619,083	-2.91(-2.14%)
Jan 10, 2023	134.77	136.39	134.46	135.54	943,900	+1.20(+0.89%)
Jan 09, 2023	135.99	136.31	133.69	134.34	1,598,964	-1.30(-0.96%)
Jan 06, 2023	134.33	136.30	133.65	135.65	1,363,357	+1.95(+1.46%)
Jan 05, 2023	132.66	133.87	131.64	133.70	1,155,594	+0.37(+0.27%)
Jan 04, 2023	131.76	133.90	131.34	133.33	1,527,870	+2.21(+1.68%)

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.