Stock Quote

Allstate Corp (NY: ALL )

122.87 USD +0.03 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 39.47 39.70 38.85 39.35 2,787,700 -0.43(-1.08%)
Oct 31, 2002 40.01 40.35 39.45 39.78 2,846,000 -0.21(-0.53%)
Oct 30, 2002 39.41 40.35 39.07 39.99 2,517,400 +0.49(+1.24%)
Oct 29, 2002 39.90 40.43 38.98 39.50 2,701,700 -0.72(-1.79%)
Oct 28, 2002 40.75 41.13 40.04 40.22 2,810,400 -0.23(-0.57%)
Oct 25, 2002 40.23 40.73 39.75 40.45 2,660,700 +0.25(+0.62%)
Oct 24, 2002 41.20 41.34 40.07 40.20 3,619,600 -1.12(-2.71%)
Oct 23, 2002 41.01 41.70 40.24 41.32 3,846,900 +0.32(+0.78%)
Oct 22, 2002 40.35 41.00 40.35 41.00 3,006,500 -0.30(-0.73%)
Oct 21, 2002 40.10 41.95 39.78 41.30 4,906,800 +0.86(+2.13%)
Oct 18, 2002 39.80 40.44 39.52 40.44 5,173,600 +0.57(+1.43%)
Oct 17, 2002 39.75 40.10 39.05 39.87 8,137,900 +2.30(+6.12%)
Oct 16, 2002 37.16 37.83 36.45 37.57 3,471,200 +0.41(+1.10%)
Oct 15, 2002 37.00 37.45 36.61 37.16 4,259,500 +1.06(+2.94%)
Oct 14, 2002 36.10 36.30 35.60 36.10 1,969,400 -0.05(-0.14%)
Oct 11, 2002 35.45 36.69 35.30 36.15 4,295,200 +1.15(+3.29%)
Oct 10, 2002 33.85 35.25 33.81 35.00 2,926,100 +1.59(+4.76%)
Oct 09, 2002 34.00 34.35 33.17 33.41 2,433,400 -1.18(-3.41%)
Oct 08, 2002 35.24 35.24 33.86 34.59 3,436,100 +0.49(+1.44%)
Oct 07, 2002 34.70 35.03 34.10 34.10 2,999,600 -0.63(-1.81%)
Oct 04, 2002 35.45 35.71 34.25 34.73 2,348,700 -0.27(-0.77%)
Oct 03, 2002 35.00 35.62 34.98 35.00 2,659,600 +0.11(+0.32%)
Oct 02, 2002 36.15 36.15 34.67 34.89 2,177,400 -1.30(-3.59%)
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.