Indicators

Allstate Corp (NY: ALL )

166.17 -2.02 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.84	57.89	57.16	57.35	3,115,239	-0.71(-1.21%)
Jul 28, 2016	57.78	58.22	57.61	58.05	1,076,686	+0.26(+0.45%)
Jul 27, 2016	57.86	58.05	57.66	57.79	1,575,300	-0.15(-0.26%)
Jul 26, 2016	58.14	58.33	57.79	57.94	1,079,177	-0.15(-0.26%)
Jul 25, 2016	58.05	58.16	57.91	58.10	1,205,428	+0.02(+0.03%)
Jul 22, 2016	57.97	58.17	57.89	58.08	1,412,593	+0.26(+0.45%)
Jul 21, 2016	57.97	58.01	57.74	57.82	1,277,428	-0.18(-0.30%)
Jul 20, 2016	58.14	58.16	57.90	57.99	1,031,790	-0.02(-0.03%)
Jul 19, 2016	57.96	58.10	57.89	58.01	1,035,869	-0.19(-0.33%)
Jul 18, 2016	58.41	58.54	58.15	58.20	1,525,612	-0.12(-0.20%)
Jul 15, 2016	58.30	58.50	58.20	58.32	1,775,312	+0.15(+0.26%)
Jul 14, 2016	58.43	58.68	58.12	58.17	1,732,964	+0.03(+0.04%)
Jul 13, 2016	58.51	58.54	58.10	58.15	2,386,179	-0.27(-0.46%)
Jul 12, 2016	58.96	59.07	58.40	58.41	2,760,537	-0.29(-0.49%)
Jul 11, 2016	58.46	58.85	58.34	58.70	2,023,356	+0.23(+0.40%)
Jul 08, 2016	58.48	58.49	57.86	58.46	1,996,414	+0.60(+1.04%)
Jul 07, 2016	58.29	58.56	57.73	57.86	2,298,272	-0.44(-0.75%)
Jul 06, 2016	58.01	58.48	57.95	58.30	2,633,573	+0.13(+0.22%)
Jul 05, 2016	58.15	58.54	57.94	58.17	2,662,801	-0.21(-0.36%)

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.