Stock Quote

Allstate Corp (NY: ALL )

126.77 USD -1.57 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 36.67 36.70 36.25 36.53 2,483,300 -0.08(-0.22%)
Sep 29, 2003 36.50 36.73 36.40 36.61 2,404,900 +0.11(+0.30%)
Sep 26, 2003 36.50 36.70 36.18 36.50 1,726,700 +0.01(+0.03%)
Sep 25, 2003 36.90 36.94 36.48 36.49 1,766,200 -0.21(-0.57%)
Sep 24, 2003 37.45 37.44 36.70 36.70 2,043,000 -0.75(-2.00%)
Sep 23, 2003 37.17 37.23 37.17 37.45 1,258,100 +0.23(+0.62%)
Sep 22, 2003 37.30 37.42 37.04 37.22 1,742,800 -0.26(-0.69%)
Sep 19, 2003 37.10 37.36 36.68 37.48 3,148,300 +0.53(+1.43%)
Sep 18, 2003 36.44 37.16 36.34 36.95 2,863,300 +0.51(+1.40%)
Sep 17, 2003 36.75 36.78 36.43 36.44 1,662,800 -0.42(-1.14%)
Sep 16, 2003 35.56 36.85 35.60 36.86 4,973,600 +1.30(+3.66%)
Sep 15, 2003 35.65 35.80 34.88 35.56 4,010,800 -0.43(-1.19%)
Sep 12, 2003 36.30 36.30 35.75 35.99 2,853,600 -0.58(-1.59%)
Sep 11, 2003 37.05 37.28 36.20 36.57 3,242,200 -0.45(-1.22%)
Sep 10, 2003 37.00 37.37 36.92 37.02 2,004,400 +0.10(+0.27%)
Sep 09, 2003 36.95 37.18 36.84 36.92 2,084,700 -0.17(-0.46%)
Sep 08, 2003 36.82 37.35 36.80 37.09 1,932,200 +0.29(+0.79%)
Sep 05, 2003 36.55 36.92 36.55 36.80 1,808,500 +0.00(+0.00%)
Sep 04, 2003 36.49 36.86 36.49 36.80 2,214,700 +0.21(+0.57%)
Sep 03, 2003 36.30 36.75 36.25 36.59 2,269,100 +0.42(+1.16%)
Sep 02, 2003 35.90 36.30 35.64 36.17 2,146,800 +0.42(+1.17%)
Aug 29, 2003 35.25 35.76 35.15 35.75 1,683,300 +0.19(+0.53%)
Aug 28, 2003 35.45 35.66 35.20 35.56 2,646,700 +0.05(+0.14%)
Aug 27, 2003 35.98 35.98 35.42 35.51 3,361,200 -0.58(-1.61%)
Aug 26, 2003 36.05 36.21 35.70 36.09 2,205,800 +0.03(+0.08%)
Aug 25, 2003 36.12 36.24 35.99 36.06 1,469,200 -0.21(-0.58%)
Aug 22, 2003 37.05 37.14 36.25 36.27 2,053,500 -0.54(-1.47%)
Aug 21, 2003 37.00 37.24 36.71 36.81 2,875,900 +0.49(+1.35%)
Aug 20, 2003 35.78 36.49 35.78 36.32 2,631,400 +0.30(+0.83%)
Aug 19, 2003 36.18 36.29 35.91 36.02 1,519,200 -0.16(-0.44%)
Aug 18, 2003 36.20 36.38 36.08 36.18 1,512,000 -0.02(-0.06%)
Aug 15, 2003 36.35 36.35 36.02 36.20 1,280,500 +0.06(+0.17%)
Aug 14, 2003 35.85 36.32 35.73 36.14 2,829,900 +0.25(+0.70%)
Aug 13, 2003 36.00 36.24 35.78 35.89 2,378,300 -0.07(-0.19%)
Aug 12, 2003 36.10 36.14 35.65 35.96 3,637,400 -0.09(-0.25%)
Aug 11, 2003 36.77 36.77 35.92 36.05 3,564,600 -0.72(-1.96%)
Aug 08, 2003 36.93 36.99 36.72 36.77 1,455,100 +0.02(+0.05%)
Aug 07, 2003 36.46 36.85 36.37 36.75 2,107,700 +0.31(+0.85%)
Aug 06, 2003 36.35 36.79 36.26 36.44 2,702,400 +0.08(+0.22%)
Aug 05, 2003 36.64 37.05 35.99 36.36 2,476,700 -0.40(-1.09%)
Aug 04, 2003 37.20 37.27 36.71 36.76 3,145,600 -0.80(-2.13%)
Aug 01, 2003 37.95 38.14 37.10 37.56 1,974,000 -0.47(-1.24%)
Jul 31, 2003 38.63 38.63 37.95 38.03 2,869,600 -0.20(-0.52%)
Jul 30, 2003 38.50 38.50 38.11 38.23 2,053,800 +0.08(+0.21%)
Jul 29, 2003 38.50 38.50 37.80 38.15 2,162,200 -0.20(-0.52%)
Jul 28, 2003 38.60 38.74 38.02 38.35 2,840,500 -0.65(-1.67%)
Jul 25, 2003 38.35 39.00 38.21 39.00 2,026,600 +0.67(+1.75%)
Jul 24, 2003 38.50 38.90 38.24 38.33 2,441,100 +0.06(+0.16%)
Jul 23, 2003 38.31 38.40 37.94 38.27 2,375,700 -0.34(-0.88%)
Jul 22, 2003 38.81 38.95 38.43 38.61 2,010,800 -0.20(-0.52%)
Jul 21, 2003 39.29 39.29 38.52 38.81 2,301,200 -0.48(-1.22%)
Jul 18, 2003 39.50 39.64 38.80 39.29 3,891,000 +0.05(+0.13%)
Jul 17, 2003 38.00 39.31 38.00 39.24 5,421,000 +1.74(+4.64%)
Jul 16, 2003 37.68 37.80 37.23 37.50 2,119,800 -0.18(-0.48%)
Jul 15, 2003 37.90 38.00 37.51 37.68 2,212,500 -0.12(-0.32%)
Jul 14, 2003 38.00 38.22 37.70 37.80 1,405,900 +0.03(+0.08%)
Jul 11, 2003 37.65 37.94 37.63 37.77 1,380,400 +0.21(+0.56%)
Jul 10, 2003 38.03 38.08 37.18 37.56 2,386,700 -0.86(-2.24%)
Jul 09, 2003 38.05 38.50 37.86 38.42 2,730,800 +0.17(+0.44%)
Jul 08, 2003 38.03 38.32 37.84 38.25 1,582,600 +0.22(+0.58%)
Jul 07, 2003 37.80 38.30 37.76 38.03 2,192,300 +0.43(+1.14%)
Jul 03, 2003 37.50 38.01 37.34 37.60 1,444,000 -0.15(-0.40%)
Jul 02, 2003 37.00 37.89 36.95 37.75 3,478,700 +0.80(+2.17%)
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.