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 (%)
Nov 28, 2014	54.87	55.50	54.87	55.23	1,353,683	+0.51(+0.93%)
Nov 26, 2014	54.84	54.72	54.72	54.72	1,843,961	-0.05(-0.09%)
Nov 25, 2014	54.80	55.04	54.59	54.77	1,965,940	-0.05(-0.09%)
Nov 24, 2014	54.60	54.96	54.57	54.82	1,972,959	+0.42(+0.77%)
Nov 21, 2014	54.80	54.81	54.29	54.40	3,328,429	+0.09(+0.16%)
Nov 20, 2014	54.03	54.47	53.98	54.31	2,026,119	-0.06(-0.12%)
Nov 19, 2014	54.07	54.40	53.82	54.38	2,326,169	+0.47(+0.87%)
Nov 18, 2014	53.98	54.20	53.75	53.91	2,220,380	+0.10(+0.19%)
Nov 17, 2014	53.36	53.87	53.36	53.80	1,452,147	+0.06(+0.12%)
Nov 14, 2014	54.09	54.09	53.62	53.74	1,932,282	-0.27(-0.51%)
Nov 13, 2014	54.22	54.34	53.84	54.01	2,431,926	-0.20(-0.37%)
Nov 12, 2014	53.63	54.25	53.61	54.22	2,467,002	+0.44(+0.81%)
Nov 11, 2014	53.84	54.06	53.71	53.78	2,551,188	-0.10(-0.19%)
Nov 10, 2014	53.88	53.98	53.65	53.88	2,509,184	+0.41(+0.77%)
Nov 07, 2014	53.36	53.60	53.20	53.47	2,632,761	+0.10(+0.18%)
Nov 06, 2014	53.02	53.47	52.95	53.38	3,145,513	+0.31(+0.59%)
Nov 05, 2014	52.85	53.07	52.58	53.06	3,123,060	+0.69(+1.31%)
Nov 04, 2014	52.38	52.59	52.13	52.38	2,738,986	+0.14(+0.26%)

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.