Stock Quote

Allstate Corp (NY: ALL )

139.02 USD -0.24 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 51.78 51.99 51.64 51.72 941,100 -0.04(-0.08%)
Dec 30, 2004 51.74 51.78 51.56 51.76 1,179,700 +0.30(+0.58%)
Dec 29, 2004 51.35 51.50 51.26 51.46 1,110,300 +0.14(+0.27%)
Dec 28, 2004 50.90 51.35 50.90 51.32 1,153,300 +0.47(+0.92%)
Dec 27, 2004 50.93 51.11 50.65 50.85 1,251,300 -0.18(-0.35%)
Dec 23, 2004 51.26 51.76 50.93 51.03 1,580,700 -0.22(-0.43%)
Dec 22, 2004 50.45 51.34 50.45 51.25 1,846,400 +0.70(+1.38%)
Dec 21, 2004 50.50 50.72 50.30 50.55 2,384,600 +0.31(+0.62%)
Dec 20, 2004 50.40 50.49 50.10 50.24 1,915,800 +0.19(+0.38%)
Dec 17, 2004 50.05 50.55 49.95 50.05 5,215,700 -0.50(-0.99%)
Dec 16, 2004 50.90 51.09 50.55 50.55 3,134,400 -0.80(-1.56%)
Dec 15, 2004 50.65 51.54 50.59 51.35 2,734,200 +0.82(+1.62%)
Dec 14, 2004 50.17 50.62 50.14 50.53 2,427,300 -0.14(-0.28%)
Dec 13, 2004 51.10 51.10 50.47 50.67 1,721,500 -0.09(-0.18%)
Dec 10, 2004 51.10 51.10 50.46 50.76 1,689,900 -0.11(-0.22%)
Dec 09, 2004 50.99 51.12 50.60 50.87 2,316,200 -0.37(-0.72%)
Dec 08, 2004 50.95 51.45 50.80 51.24 2,299,600 +0.44(+0.87%)
Dec 07, 2004 51.07 51.07 50.68 50.80 1,547,600 -0.17(-0.33%)
Dec 06, 2004 50.80 51.11 50.56 50.97 2,438,700 -0.38(-0.74%)
Dec 03, 2004 51.30 51.50 50.94 51.35 1,590,200 +0.15(+0.29%)
Dec 02, 2004 51.30 51.40 50.88 51.20 1,534,300 -0.23(-0.45%)
Dec 01, 2004 50.73 51.43 50.65 51.43 2,157,700 +0.93(+1.84%)
Nov 30, 2004 50.42 50.75 50.15 50.50 2,383,800 +0.04(+0.08%)
Nov 29, 2004 51.01 51.25 50.32 50.46 1,927,800 -0.54(-1.06%)
Nov 26, 2004 50.80 51.28 50.68 51.00 927,800 +0.06(+0.12%)
Nov 24, 2004 50.99 51.12 50.80 50.94 1,258,300 +0.04(+0.08%)
Nov 23, 2004 51.00 51.15 50.37 50.90 2,288,400 -0.21(-0.41%)
Nov 22, 2004 50.35 51.24 50.23 51.11 2,110,600 +0.83(+1.65%)
Nov 19, 2004 50.75 50.90 50.14 50.28 2,119,800 -0.37(-0.73%)
Nov 18, 2004 50.70 50.80 50.36 50.65 1,278,600 +0.17(+0.34%)
Nov 17, 2004 50.50 50.96 50.44 50.48 2,057,400 +0.14(+0.28%)
Nov 16, 2004 50.31 50.46 49.94 50.34 2,468,100 -0.07(-0.14%)
Nov 15, 2004 50.71 50.89 50.26 50.41 1,794,100 -0.33(-0.65%)
Nov 12, 2004 50.35 50.82 50.19 50.74 2,438,500 +0.22(+0.44%)
Nov 11, 2004 49.81 50.70 49.75 50.52 3,954,400 +0.94(+1.90%)
Nov 10, 2004 48.96 49.88 48.94 49.58 4,075,700 +1.33(+2.76%)
Nov 09, 2004 48.35 48.56 48.12 48.25 1,970,400 +0.00(+0.00%)
Nov 08, 2004 48.66 48.83 48.20 48.25 2,212,200 -0.09(-0.19%)
Nov 05, 2004 48.75 48.88 47.87 48.34 2,017,900 -0.22(-0.45%)
Nov 04, 2004 47.75 48.56 47.62 48.56 2,338,400 +0.45(+0.94%)
Nov 03, 2004 48.36 48.63 47.94 48.11 2,487,400 -0.01(-0.02%)
Nov 02, 2004 48.05 48.71 48.05 48.12 2,015,700 +0.12(+0.25%)
Nov 01, 2004 48.23 48.33 47.87 48.00 1,427,300 -0.09(-0.19%)
Oct 29, 2004 47.61 48.17 47.30 48.09 2,064,000 +0.39(+0.82%)
Oct 28, 2004 47.60 47.98 47.39 47.70 2,015,900 -0.13(-0.27%)
Oct 27, 2004 47.40 47.83 47.10 47.83 2,575,100 +0.22(+0.46%)
Oct 26, 2004 47.20 47.63 46.95 47.61 3,525,600 +0.91(+1.95%)
Oct 25, 2004 46.50 46.94 46.35 46.70 1,913,300 -0.13(-0.28%)
Oct 22, 2004 47.09 47.42 46.68 46.83 2,770,500 -0.26(-0.55%)
Oct 21, 2004 46.00 47.37 45.80 47.09 4,169,700 +0.75(+1.62%)
Oct 20, 2004 46.10 46.64 45.50 46.34 4,996,400 -0.14(-0.30%)
Oct 19, 2004 47.95 47.98 45.94 46.48 4,997,300 -1.58(-3.29%)
Oct 18, 2004 47.46 48.15 46.94 48.06 2,863,700 +0.67(+1.41%)
Oct 15, 2004 47.60 47.63 47.01 47.39 4,337,200 +0.00(+0.00%)
Oct 14, 2004 47.75 48.06 46.43 47.39 5,233,600 -0.25(-0.52%)
Oct 13, 2004 48.09 48.10 47.52 47.64 2,822,700 -0.21(-0.44%)
Oct 12, 2004 47.86 47.95 47.67 47.85 1,789,700 +0.00(+0.00%)
Oct 11, 2004 48.11 48.23 47.77 47.85 1,314,500 -0.05(-0.10%)
Oct 08, 2004 48.11 48.45 47.77 47.90 1,291,600 -0.21(-0.44%)
Oct 07, 2004 48.51 48.51 48.05 48.11 1,520,900 -0.39(-0.80%)
Oct 06, 2004 48.35 48.59 48.12 48.50 1,457,400 +0.20(+0.41%)
Oct 05, 2004 48.61 48.75 48.01 48.30 2,656,700 -0.31(-0.64%)
Oct 04, 2004 48.90 49.16 48.57 48.61 2,739,400 +0.14(+0.29%)
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.