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 30, 2003 36.60 36.67 35.65 35.65 2,880,200 -0.65(-1.79%)
Jun 27, 2003 36.50 36.68 36.12 36.30 2,360,500 -0.37(-1.01%)
Jun 26, 2003 36.50 36.77 36.26 36.67 2,131,900 +0.17(+0.47%)
Jun 25, 2003 36.85 37.05 36.45 36.50 3,199,600 -0.07(-0.19%)
Jun 24, 2003 36.28 36.75 36.18 36.57 2,499,800 +0.38(+1.05%)
Jun 23, 2003 36.48 36.65 36.09 36.19 1,724,800 -0.36(-0.98%)
Jun 20, 2003 36.43 36.72 36.20 36.55 2,799,500 +0.35(+0.97%)
Jun 19, 2003 36.70 36.82 36.05 36.20 1,991,200 -0.43(-1.17%)
Jun 18, 2003 36.93 36.98 36.40 36.63 1,812,800 -0.29(-0.79%)
Jun 17, 2003 37.05 37.14 36.74 36.92 2,027,200 -0.08(-0.22%)
Jun 16, 2003 36.30 37.13 36.29 37.00 3,152,300 +0.95(+2.64%)
Jun 13, 2003 36.00 36.18 35.72 36.05 1,606,200 +0.20(+0.56%)
Jun 12, 2003 35.80 36.01 35.60 35.85 2,432,500 +0.49(+1.39%)
Jun 11, 2003 35.00 35.36 34.55 35.36 4,429,700 +0.11(+0.31%)
Jun 10, 2003 35.30 35.63 34.91 35.25 2,684,300 -0.14(-0.40%)
Jun 09, 2003 36.06 36.36 35.20 35.39 2,776,600 -0.67(-1.86%)
Jun 06, 2003 36.10 36.54 35.97 36.06 2,701,700 +0.31(+0.87%)
Jun 05, 2003 36.30 36.34 35.70 35.75 3,229,600 -0.26(-0.72%)
Jun 04, 2003 35.90 36.10 35.74 36.01 1,870,900 +0.14(+0.39%)
Jun 03, 2003 36.20 36.27 35.33 35.87 2,372,500 -0.17(-0.47%)
Jun 02, 2003 36.34 36.60 36.00 36.04 2,781,100 +0.05(+0.14%)
May 30, 2003 35.30 36.15 35.24 35.99 3,622,900 +0.99(+2.83%)
May 29, 2003 35.37 35.68 34.99 35.00 2,913,900 -0.36(-1.02%)
May 28, 2003 35.14 35.70 35.10 35.36 2,881,400 +0.06(+0.17%)
May 27, 2003 35.10 35.44 34.88 35.30 2,980,300 +0.32(+0.91%)
May 23, 2003 35.07 35.10 34.85 34.98 2,865,500 -0.09(-0.26%)
May 22, 2003 35.65 35.85 34.87 35.07 3,392,400 -0.33(-0.93%)
May 21, 2003 35.52 35.84 34.95 35.40 2,378,600 -0.26(-0.73%)
May 20, 2003 36.12 36.17 35.51 35.66 3,068,100 -0.51(-1.41%)
May 19, 2003 36.53 36.59 36.00 36.17 2,632,100 -0.55(-1.50%)
May 16, 2003 36.58 37.08 36.47 36.72 2,113,100 +0.14(+0.38%)
May 15, 2003 36.73 36.98 36.50 36.58 2,272,400 +0.09(+0.25%)
May 14, 2003 36.75 36.76 36.32 36.49 2,669,400 +0.11(+0.30%)
May 13, 2003 36.65 36.80 36.25 36.38 2,447,200 -0.08(-0.22%)
May 12, 2003 36.17 36.56 35.94 36.46 2,403,900 +0.14(+0.39%)
May 09, 2003 36.26 36.53 35.94 36.32 2,236,500 +0.07(+0.19%)
May 08, 2003 36.50 36.90 36.09 36.25 2,313,200 -0.65(-1.76%)
May 07, 2003 37.00 37.19 36.60 36.90 2,148,300 -0.10(-0.27%)
May 06, 2003 38.06 38.06 36.81 37.00 4,646,000 -1.06(-2.79%)
May 05, 2003 38.60 38.65 37.84 38.06 1,684,500 -0.29(-0.76%)
May 02, 2003 37.85 38.65 37.85 38.35 1,705,900 +0.56(+1.48%)
Apr 30, 2003 37.55 38.07 37.27 37.79 2,547,000 +0.39(+1.04%)
Apr 29, 2003 38.00 38.15 37.40 37.40 2,895,600 -0.60(-1.58%)
Apr 28, 2003 37.56 38.27 37.49 38.00 1,958,800 +0.44(+1.17%)
Apr 25, 2003 37.55 37.90 37.28 37.56 1,794,800 -0.05(-0.13%)
Apr 24, 2003 38.41 38.41 37.26 37.61 1,840,800 -0.80(-2.08%)
Apr 23, 2003 38.19 38.41 37.92 38.41 1,481,500 +0.22(+0.58%)
Apr 22, 2003 37.28 38.37 37.18 38.19 3,400,900 +0.91(+2.44%)
Apr 21, 2003 37.30 37.44 37.15 37.28 1,982,400 -0.19(-0.51%)
Apr 17, 2003 36.85 37.49 36.79 37.47 3,505,300 +0.87(+2.38%)
Apr 16, 2003 37.45 37.45 36.50 36.60 5,311,000 +0.66(+1.84%)
Apr 15, 2003 35.95 36.35 35.64 35.94 2,959,000 -0.05(-0.14%)
Apr 14, 2003 35.55 36.00 35.39 35.99 2,122,200 +0.89(+2.54%)
Apr 11, 2003 35.45 35.77 35.00 35.10 1,167,100 -0.12(-0.34%)
Apr 10, 2003 35.40 35.40 34.80 35.22 1,711,700 -0.12(-0.34%)
Apr 09, 2003 35.62 35.89 35.26 35.34 2,113,300 +0.12(+0.34%)
Apr 08, 2003 35.03 35.24 34.70 35.22 2,653,100 +0.07(+0.20%)
Apr 07, 2003 36.25 36.42 35.09 35.15 3,286,400 -0.01(-0.03%)
Apr 04, 2003 34.70 35.40 34.70 35.16 1,912,700 +0.47(+1.35%)
Apr 03, 2003 34.94 35.05 34.34 34.69 2,083,300 +0.00(+0.00%)
Apr 02, 2003 34.95 35.10 34.61 34.69 2,480,900 +0.50(+1.46%)
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.