Stock Quote

Allstate Corp (NY: ALL )

108.32 USD -1.36 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 40.52 40.58 40.38 40.38 603,600 -0.14(-0.35%)
Nov 26, 2003 40.55 40.56 40.13 40.52 1,412,900 +0.13(+0.32%)
Nov 25, 2003 40.02 40.50 39.99 40.39 1,808,600 +0.02(+0.05%)
Nov 24, 2003 40.18 40.49 40.12 40.37 1,920,300 +0.35(+0.87%)
Nov 21, 2003 39.93 40.04 39.72 40.02 2,429,000 +0.09(+0.23%)
Nov 20, 2003 39.76 40.08 39.57 39.93 1,989,700 +0.13(+0.33%)
Nov 19, 2003 39.70 39.84 39.70 39.80 2,188,500 -0.03(-0.08%)
Nov 18, 2003 40.50 40.52 39.76 39.83 2,579,100 -0.74(-1.82%)
Nov 17, 2003 40.38 40.66 40.19 40.57 2,133,500 -0.31(-0.76%)
Nov 14, 2003 40.23 41.20 40.23 40.88 2,789,600 +0.63(+1.57%)
Nov 13, 2003 40.46 40.46 40.05 40.25 1,679,800 -0.21(-0.52%)
Nov 12, 2003 40.70 40.72 40.34 40.46 1,486,100 -0.24(-0.59%)
Nov 11, 2003 40.51 40.73 40.47 40.70 1,391,000 +0.20(+0.49%)
Nov 10, 2003 40.62 40.62 40.26 40.50 1,432,000 +0.02(+0.05%)
Nov 07, 2003 40.80 40.88 40.46 40.48 2,467,300 +0.00(+0.00%)
Nov 06, 2003 40.48 40.50 40.23 40.48 1,770,600 +0.06(+0.15%)
Nov 05, 2003 40.25 40.45 39.99 40.42 2,751,000 +0.16(+0.40%)
Nov 04, 2003 40.09 40.30 39.83 40.26 2,876,567 +0.03(+0.07%)
Nov 03, 2003 39.50 40.23 39.45 40.23 2,150,910 +0.73(+1.85%)
Oct 31, 2003 39.57 39.88 39.51 39.50 2,410,300 -0.07(-0.18%)
Oct 30, 2003 40.24 40.24 39.50 39.57 2,798,700 -0.67(-1.67%)
Oct 29, 2003 39.75 40.32 39.55 40.24 4,101,600 +0.48(+1.21%)
Oct 28, 2003 39.65 39.84 39.30 39.76 3,840,200 -0.08(-0.20%)
Oct 27, 2003 40.10 40.24 39.37 39.84 2,779,500 -0.26(-0.65%)
Oct 24, 2003 39.99 40.10 39.07 40.10 2,218,900 +0.11(+0.28%)
Oct 23, 2003 39.84 40.20 39.59 39.99 2,479,300 +0.00(+0.00%)
Oct 22, 2003 40.25 40.25 39.88 39.99 3,009,000 -0.26(-0.65%)
Oct 21, 2003 40.25 40.44 39.85 40.25 3,367,300 +0.12(+0.30%)
Oct 20, 2003 40.07 40.39 39.93 40.13 3,010,700 +0.08(+0.20%)
Oct 17, 2003 39.95 40.29 39.87 40.05 6,266,900 +0.14(+0.35%)
Oct 16, 2003 39.17 40.31 39.78 39.91 7,305,900 +0.74(+1.89%)
Oct 15, 2003 39.32 39.40 38.78 39.17 3,999,800 +0.47(+1.21%)
Oct 14, 2003 37.90 38.55 37.72 38.70 3,284,900 +0.75(+1.98%)
Oct 13, 2003 37.95 39.00 37.91 37.95 2,388,200 +0.00(+0.00%)
Oct 10, 2003 38.27 38.17 37.95 37.95 1,052,800 -0.32(-0.84%)
Oct 09, 2003 38.54 38.75 38.07 38.27 1,943,200 -0.02(-0.05%)
Oct 08, 2003 37.94 38.29 37.82 38.29 1,850,800 +0.29(+0.76%)
Oct 07, 2003 37.55 38.00 37.41 38.00 1,372,700 +0.22(+0.58%)
Oct 06, 2003 37.63 37.93 37.38 37.78 1,134,000 +0.14(+0.37%)
Oct 03, 2003 37.80 37.97 37.38 37.64 2,126,800 +0.26(+0.70%)
Oct 02, 2003 37.30 37.46 37.17 37.38 2,094,400 +0.08(+0.21%)
Oct 01, 2003 36.62 37.39 36.56 37.30 2,546,100 +0.77(+2.11%)
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%)
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.