Stock Quote

Allstate Corp (NY: ALL )

109.02 USD -1.22 (-1.11%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 35.80 36.19 34.80 36.19 3,011,600 +0.64(+1.80%)
Sep 30, 2002 35.10 35.84 34.50 35.55 2,075,400 +0.04(+0.11%)
Sep 27, 2002 36.00 36.28 35.30 35.51 2,082,300 -0.62(-1.72%)
Sep 26, 2002 35.50 36.24 35.50 36.13 2,643,500 +0.89(+2.53%)
Sep 25, 2002 34.85 35.51 34.48 35.24 2,089,300 +0.49(+1.41%)
Sep 24, 2002 35.35 35.65 34.73 34.75 2,036,700 -1.00(-2.80%)
Sep 23, 2002 35.42 35.84 35.10 35.75 2,300,700 +0.04(+0.11%)
Sep 20, 2002 36.31 36.76 35.50 35.71 3,525,800 -0.60(-1.65%)
Sep 19, 2002 36.45 36.83 36.30 36.31 1,777,600 -0.62(-1.68%)
Sep 18, 2002 36.97 37.30 36.60 36.93 1,822,000 -0.04(-0.11%)
Sep 17, 2002 37.60 37.74 36.84 36.97 2,479,100 -0.13(-0.35%)
Sep 16, 2002 37.20 37.35 36.80 37.10 2,450,900 -0.41(-1.09%)
Sep 13, 2002 36.89 37.58 36.89 37.51 1,466,300 +0.37(+1.00%)
Sep 12, 2002 37.23 37.51 37.07 37.14 1,814,900 -0.19(-0.51%)
Sep 11, 2002 37.50 37.60 37.20 37.33 1,191,700 -0.07(-0.19%)
Sep 10, 2002 37.60 37.60 36.99 37.40 1,578,900 -0.10(-0.27%)
Sep 09, 2002 37.15 37.65 36.95 37.50 4,052,900 +0.25(+0.67%)
Sep 06, 2002 37.20 37.60 37.15 37.25 2,382,200 +0.17(+0.46%)
Sep 05, 2002 36.40 37.50 36.36 37.08 2,252,200 +0.08(+0.22%)
Sep 04, 2002 36.11 37.06 36.10 37.00 1,993,200 +0.58(+1.59%)
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.