Indicators

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	111.58	113.18		112.80	3,859,635	-0.18(-0.16%)
Jan 28, 2022	112.17	113.08	110.55	112.97	2,119,233	+0.57(+0.51%)
Jan 27, 2022	113.14	115.50	111.67	112.40	2,336,727	-0.05(-0.04%)
Jan 26, 2022	113.46	114.36	111.62	112.45	2,818,068	-1.52(-1.34%)
Jan 25, 2022	112.37	114.83	110.84	113.97	2,355,672	+0.01(+0.01%)
Jan 24, 2022	111.87	114.29	110.25	113.97	2,974,454	+2.35(+2.10%)
Jan 21, 2022	111.98	113.39	111.27	111.62	4,076,368	-0.08(-0.07%)
Jan 20, 2022	113.40	114.94	111.53	111.69	2,606,050	-1.35(-1.19%)
Jan 19, 2022	115.63	115.63	112.54	113.04	1,974,638	-2.14(-1.86%)
Jan 18, 2022	115.57	116.18	113.21	115.18	2,526,838	-0.80(-0.69%)
Jan 14, 2022				115.98	0	-0.07(-0.06%)
Jan 13, 2022	116.20	117.25	115.79	116.06	1,844,286	+0.35(+0.30%)
Jan 12, 2022	115.35	116.15	114.51	115.71	1,704,308	-0.03(-0.02%)
Jan 11, 2022	116.25	116.56	113.90	115.74	2,160,064	+0.26(+0.23%)
Jan 10, 2022	118.25	118.93	114.99	115.48	2,858,981	-2.25(-1.91%)
Jan 07, 2022	114.80	117.97	114.18	117.73	2,475,684	+3.32(+2.90%)
Jan 06, 2022	114.91	115.69	113.31	114.41	1,616,363	+1.29(+1.14%)
Jan 05, 2022	113.84	114.97	113.09	113.12	1,968,569	-0.10(-0.09%)
Jan 04, 2022	111.62	113.56	111.23	113.23	2,009,478	+2.67(+2.42%)

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.