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 (%)
Jun 30, 2014	47.10	47.58	47.05	47.21	2,239,937	+0.02(+0.05%)
Jun 27, 2014	47.10	47.24	46.98	47.18	2,728,551	+0.11(+0.24%)
Jun 26, 2014	47.21	47.28	46.96	47.07	2,157,298	-0.13(-0.27%)
Jun 25, 2014	47.30	47.42	47.17	47.20	2,367,931	-0.17(-0.36%)
Jun 24, 2014	47.29	47.66	47.25	47.37	2,437,329	-0.23(-0.47%)
Jun 23, 2014	47.34	47.83	47.34	47.59	3,360,423	+0.31(+0.65%)
Jun 20, 2014	47.35	47.40	47.05	47.29	6,277,691	+0.00(+0.00%)
Jun 19, 2014	47.46	47.46	47.01	47.29	4,478,303	-0.27(-0.57%)
Jun 18, 2014	47.51	47.80	47.34	47.56	3,695,142	-0.04(-0.08%)
Jun 17, 2014	47.23	47.66	47.09	47.60	2,387,589	+0.32(+0.68%)
Jun 16, 2014	47.38	47.45	47.10	47.28	2,079,651	-0.16(-0.34%)
Jun 13, 2014	47.33	47.49	47.20	47.44	2,114,679	+0.24(+0.51%)
Jun 12, 2014	47.54	47.64	47.09	47.20	2,596,642	-0.30(-0.63%)
Jun 11, 2014	47.62	47.79	47.28	47.50	1,986,542	-0.08(-0.17%)
Jun 10, 2014	47.49	47.75	47.49	47.58	2,218,916	-0.11(-0.24%)
Jun 06, 2014	47.60	47.92	47.51	47.69	1,814,927	+0.17(+0.36%)
Jun 05, 2014	47.11	47.58	47.11	47.52	3,039,718	+0.39(+0.84%)
Jun 04, 2014	46.90	47.24	46.90	47.13	2,084,570	+0.03(+0.07%)
Jun 03, 2014	46.97	47.15	46.85	47.09	2,184,654	-0.07(-0.15%)

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.