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 (%)
Dec 29, 2006	47.22	47.30	46.61	46.76	2,164,182	-0.58(-1.23%)
Dec 28, 2006	47.25	47.50	47.13	47.35	1,338,273	+0.00(+0.00%)
Dec 27, 2006	47.32	47.44	47.28	47.35	1,799,679	+0.17(+0.35%)
Dec 26, 2006	46.87	47.23	46.76	47.18	1,162,565	+0.23(+0.49%)
Dec 22, 2006	46.90	47.01	46.61	46.95	1,548,927	+0.05(+0.11%)
Dec 21, 2006	47.32	47.40	46.72	46.90	2,847,798	-0.40(-0.85%)
Dec 20, 2006	47.23	47.45	47.20	47.30	2,165,713	+0.07(+0.15%)
Dec 19, 2006	46.89	47.31	46.84	47.23	2,049,874	+0.17(+0.37%)
Dec 18, 2006	46.77	47.20	46.77	47.06	2,318,309	+0.22(+0.48%)
Dec 15, 2006	46.56	47.02	46.52	46.84	4,438,634	+0.24(+0.51%)
Dec 14, 2006	46.45	46.69	46.24	46.60	1,849,662	+0.25(+0.54%)
Dec 13, 2006	46.67	46.68	46.29	46.35	1,958,401	-0.30(-0.65%)
Dec 12, 2006	46.26	46.68	46.24	46.65	3,551,603	+0.54(+1.17%)
Dec 11, 2006	45.80	46.19	45.80	46.11	2,707,316	+0.27(+0.60%)
Dec 08, 2006	45.82	46.09	45.59	45.84	1,801,350	+0.11(+0.25%)
Dec 07, 2006	46.12	46.25	45.61	45.72	3,388,565	-0.39(-0.86%)
Dec 06, 2006	46.08	46.33	45.96	46.12	1,986,246	+0.15(+0.33%)
Dec 05, 2006	45.68	46.07	45.61	45.97	2,317,613	+0.27(+0.58%)
Dec 04, 2006	45.61	45.78	45.51	45.70	2,507,104	+0.24(+0.54%)

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.