Stock Quote

Allstate Corp (NY: ALL )

130.05 USD -2.47 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 36.90 37.75 36.90 36.98 2,895,400 -0.37(-0.99%)
Jun 27, 2002 36.76 37.45 36.49 37.35 1,932,700 +0.59(+1.61%)
Jun 26, 2002 36.55 37.08 36.45 36.76 2,860,900 -0.64(-1.71%)
Jun 25, 2002 37.99 38.25 37.27 37.40 2,211,000 -0.60(-1.58%)
Jun 21, 2002 37.50 38.35 37.50 38.00 2,926,400 +0.58(+1.55%)
Jun 20, 2002 37.45 37.75 37.15 37.42 1,829,600 -0.35(-0.93%)
Jun 19, 2002 37.70 38.14 37.43 37.77 1,733,800 -0.21(-0.55%)
Jun 18, 2002 37.55 38.04 37.50 37.98 2,163,400 +0.39(+1.04%)
Jun 17, 2002 36.87 37.79 36.62 37.59 2,074,200 +1.20(+3.30%)
Jun 14, 2002 36.35 36.84 35.90 36.39 4,777,500 -1.00(-2.67%)
Jun 12, 2002 36.85 37.45 36.85 37.39 2,417,500 +0.13(+0.35%)
Jun 11, 2002 38.06 38.25 37.21 37.26 1,794,000 -0.84(-2.20%)
Jun 10, 2002 37.56 38.58 37.39 38.10 2,251,500 +0.47(+1.25%)
Jun 07, 2002 37.50 37.68 37.22 37.63 4,549,500 +0.13(+0.35%)
Jun 06, 2002 37.78 38.06 37.47 37.50 1,815,200 -0.09(-0.24%)
Jun 05, 2002 37.82 38.04 37.45 37.59 1,730,300 -0.89(-2.31%)
May 31, 2002 38.55 38.95 38.48 38.48 2,129,400 +0.18(+0.47%)
May 28, 2002 38.70 38.70 38.03 38.30 945,600 -0.15(-0.39%)
May 27, 2002 38.70 38.85 38.37 38.45 1,391,700 +0.00(+0.00%)
May 24, 2002 38.70 38.85 38.37 38.45 1,391,700 -0.08(-0.21%)
May 23, 2002 38.50 39.00 38.25 38.53 1,462,500 +0.03(+0.08%)
May 22, 2002 38.00 38.60 37.91 38.50 1,398,600 +0.52(+1.37%)
May 21, 2002 37.80 38.12 37.70 37.98 2,557,600 -0.51(-1.33%)
May 20, 2002 39.35 39.37 38.49 38.49 2,235,300 -0.81(-2.06%)
May 17, 2002 39.20 39.49 39.12 39.30 2,592,000 +0.29(+0.74%)
May 16, 2002 39.00 39.09 38.20 39.01 1,704,300 -0.07(-0.18%)
May 15, 2002 39.39 39.57 38.98 39.08 1,866,200 -0.32(-0.81%)
May 14, 2002 39.25 39.60 38.97 39.40 1,700,400 +0.28(+0.72%)
May 13, 2002 38.95 39.22 38.70 39.12 2,214,500 +0.52(+1.35%)
May 10, 2002 39.10 39.20 38.59 38.60 1,799,600 -0.36(-0.92%)
May 09, 2002 38.55 39.64 38.52 38.96 1,857,000 +0.06(+0.15%)
May 08, 2002 39.10 39.21 38.89 38.90 300,000 -0.05(-0.13%)
May 07, 2002 39.00 39.18 38.76 38.95 1,751,800 -0.05(-0.13%)
May 06, 2002 39.40 40.00 39.00 39.00 20,000 -0.65(-1.64%)
May 03, 2002 39.70 39.89 39.37 39.65 1,547,400 -0.21(-0.53%)
May 02, 2002 39.22 39.92 39.20 39.86 1,945,100 +0.48(+1.22%)
May 01, 2002 39.55 39.73 38.75 39.38 2,181,300 -0.36(-0.91%)
Apr 30, 2002 39.85 40.09 39.47 39.74 2,012,700 +0.20(+0.51%)
Apr 29, 2002 39.82 39.88 39.42 39.54 1,685,200 -0.42(-1.05%)
Apr 26, 2002 39.60 40.07 39.55 39.96 1,591,900 +0.24(+0.60%)
Apr 25, 2002 40.02 40.15 39.10 39.72 2,316,400 -0.55(-1.37%)
Apr 24, 2002 40.52 40.70 40.17 40.27 1,309,100 +0.00(+0.00%)
Apr 23, 2002 40.50 40.72 40.25 40.27 2,195,600 -0.33(-0.81%)
Apr 22, 2002 40.70 41.07 40.54 40.60 1,840,600 +0.01(+0.02%)
Apr 19, 2002 40.40 41.12 40.34 40.59 17,290,000 +0.31(+0.77%)
Apr 18, 2002 40.52 41.03 39.92 40.28 3,748,800 -0.78(-1.90%)
Apr 17, 2002 39.50 41.25 39.50 41.06 5,504,900 +2.01(+5.15%)
Apr 16, 2002 38.70 39.17 38.68 39.05 1,468,400 +0.40(+1.03%)
Apr 15, 2002 39.21 39.30 38.30 38.65 1,409,800 -0.56(-1.43%)
Apr 12, 2002 38.78 39.25 38.65 39.21 1,540,900 +0.29(+0.75%)
Apr 11, 2002 39.22 39.30 38.65 38.92 1,940,700 -0.30(-0.76%)
Apr 10, 2002 39.25 39.36 38.96 39.22 2,109,900 -0.15(-0.38%)
Apr 09, 2002 38.80 39.50 38.70 39.37 3,002,200 +0.69(+1.78%)
Apr 08, 2002 38.00 38.71 37.98 38.68 1,549,500 +0.25(+0.65%)
Apr 05, 2002 38.25 38.74 38.25 38.43 1,545,900 +0.24(+0.63%)
Apr 04, 2002 38.00 38.60 37.99 38.19 2,117,000 +0.45(+1.19%)
Apr 03, 2002 37.80 38.10 37.50 37.74 2,327,700 -0.05(-0.13%)
Apr 02, 2002 37.71 38.16 37.60 37.79 1,910,200 +0.08(+0.21%)
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.