Stock Quote

Allstate Corp (NY: ALL )

109.72 USD +3.12 (+2.93%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 35.00 35.29 34.47 35.19 2,613,700 +0.51(+1.47%)
Jan 30, 2003 35.00 35.25 34.51 34.68 2,517,900 +0.13(+0.38%)
Jan 29, 2003 34.15 34.69 33.91 34.55 2,111,200 +0.11(+0.32%)
Jan 28, 2003 34.75 34.76 34.21 34.44 2,747,300 +0.09(+0.26%)
Jan 27, 2003 34.29 34.75 33.99 34.35 2,662,400 +0.06(+0.17%)
Jan 24, 2003 34.50 35.57 33.75 34.29 5,852,200 -1.27(-3.57%)
Jan 23, 2003 36.30 36.50 35.35 35.56 5,561,800 -0.71(-1.96%)
Jan 22, 2003 36.80 37.25 36.24 36.27 2,438,800 -0.58(-1.57%)
Jan 21, 2003 37.56 37.63 36.85 36.85 2,131,900 -0.67(-1.79%)
Jan 17, 2003 37.45 37.59 37.02 37.52 2,159,600 +0.08(+0.21%)
Jan 16, 2003 37.75 37.78 37.18 37.44 1,867,000 -0.08(-0.21%)
Jan 15, 2003 37.90 38.00 37.37 37.52 2,697,300 -0.90(-2.34%)
Jan 14, 2003 37.95 38.42 37.81 38.42 1,437,800 +0.30(+0.79%)
Jan 13, 2003 38.20 38.37 37.81 38.12 1,784,200 -0.03(-0.08%)
Jan 10, 2003 37.85 38.20 37.65 38.15 2,092,100 +0.05(+0.13%)
Jan 09, 2003 37.84 38.30 37.65 38.10 2,329,800 +0.51(+1.36%)
Jan 08, 2003 37.75 37.99 37.41 37.59 1,748,700 -0.24(-0.63%)
Jan 07, 2003 38.25 38.43 37.69 37.83 2,278,800 -0.66(-1.71%)
Jan 06, 2003 37.90 38.56 37.90 38.49 1,992,000 +0.46(+1.21%)
Jan 03, 2003 37.96 38.28 37.73 38.03 1,713,000 +0.07(+0.18%)
Jan 02, 2003 37.40 38.06 37.10 37.96 1,989,500 +1.91(+5.30%)
Dec 31, 2002 37.35 37.35 36.71 36.05 1,738,900 -1.25(-3.35%)
Dec 30, 2002 37.46 37.71 36.90 37.30 2,302,600 -0.24(-0.64%)
Dec 27, 2002 37.80 38.02 37.35 37.54 1,592,100 -0.56(-1.47%)
Dec 26, 2002 38.15 38.69 37.85 38.10 1,159,000 +0.12(+0.32%)
Dec 24, 2002 38.10 38.50 37.83 37.98 606,700 -0.08(-0.21%)
Dec 23, 2002 38.29 38.50 37.88 38.06 1,581,300 -0.18(-0.47%)
Dec 20, 2002 38.15 38.46 38.00 38.24 2,389,000 +0.29(+0.76%)
Dec 19, 2002 37.81 38.48 37.71 37.95 1,831,600 -0.03(-0.08%)
Dec 18, 2002 38.09 38.24 37.65 37.98 1,700,200 -0.17(-0.45%)
Dec 17, 2002 38.25 38.53 38.08 38.15 1,428,400 -0.33(-0.86%)
Dec 16, 2002 38.00 38.53 37.91 38.48 2,150,700 +0.42(+1.10%)
Dec 13, 2002 38.23 38.37 37.75 38.06 1,699,400 -0.17(-0.44%)
Dec 12, 2002 38.61 38.68 38.00 38.23 1,382,200 -0.38(-0.98%)
Dec 11, 2002 38.44 38.83 38.10 38.61 1,657,700 +0.16(+0.42%)
Dec 10, 2002 38.10 38.48 37.82 38.45 1,194,700 +0.60(+1.59%)
Dec 09, 2002 38.09 38.60 37.77 37.85 1,905,000 -0.24(-0.63%)
Dec 06, 2002 38.06 38.52 37.50 38.09 1,949,500 -0.25(-0.65%)
Dec 05, 2002 38.99 38.99 38.27 38.34 1,766,700 -0.31(-0.80%)
Dec 04, 2002 38.59 39.30 38.59 38.65 2,840,000 -0.31(-0.80%)
Dec 03, 2002 38.80 39.11 38.69 38.96 1,839,100 +0.16(+0.41%)
Dec 02, 2002 39.50 39.60 38.26 38.80 2,667,200 -0.23(-0.59%)
Nov 29, 2002 39.05 39.48 39.00 39.03 1,020,100 +0.06(+0.15%)
Nov 27, 2002 38.60 39.10 38.13 38.97 1,737,200 +0.60(+1.56%)
Nov 26, 2002 39.23 39.23 38.12 38.37 2,768,200 -0.86(-2.19%)
Nov 25, 2002 39.15 39.70 38.98 39.23 2,077,900 -0.09(-0.23%)
Nov 22, 2002 38.65 39.61 38.65 39.32 3,796,400 +0.07(+0.18%)
Nov 21, 2002 40.06 40.31 38.70 39.25 3,877,200 -0.81(-2.02%)
Nov 20, 2002 39.98 40.22 39.89 40.06 2,389,000 -0.24(-0.60%)
Nov 19, 2002 39.80 40.80 39.70 40.30 1,494,900 +0.37(+0.93%)
Nov 18, 2002 40.60 40.70 39.71 39.93 2,338,700 -0.02(-0.05%)
Nov 15, 2002 39.24 40.00 39.03 39.95 3,598,900 +0.71(+1.81%)
Nov 14, 2002 39.80 39.92 39.03 39.24 2,890,500 -0.28(-0.71%)
Nov 13, 2002 39.65 39.85 38.80 39.52 2,431,400 +0.32(+0.82%)
Nov 12, 2002 39.40 39.55 39.03 39.20 2,659,200 -0.34(-0.86%)
Nov 11, 2002 39.60 40.03 39.35 39.54 1,862,700 -0.46(-1.15%)
Nov 08, 2002 39.60 40.13 39.52 40.00 3,015,300 +0.61(+1.55%)
Nov 07, 2002 39.61 39.61 39.10 39.39 2,747,000 -0.21(-0.53%)
Nov 06, 2002 38.65 39.93 38.45 39.60 2,724,800 +0.94(+2.43%)
Nov 05, 2002 39.45 39.58 38.23 38.66 3,190,100 -0.57(-1.45%)
Nov 04, 2002 39.78 40.17 39.20 39.23 2,529,500 -0.12(-0.30%)
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.