Indicators

Allstate Corp (NY: ALL )

191.00 +0.32 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	125.21	125.61	123.87	124.70	2,295,601	+0.28(+0.23%)
May 27, 2021	124.45	124.69	122.62	124.42	4,375,341	+0.67(+0.54%)
May 26, 2021	123.79	127.79	123.23	123.75	3,493,252	+0.38(+0.31%)
May 25, 2021	125.17	125.38	123.15	123.37	1,635,149	-1.91(-1.52%)
May 24, 2021	125.44	126.26	125.01	125.28	1,642,388	-0.17(-0.14%)
May 21, 2021	124.50	125.81	124.36	125.45	3,003,236	+1.22(+0.98%)
May 20, 2021	123.32	124.81	122.59	124.22	1,749,549	+0.36(+0.29%)
May 19, 2021	124.64	124.64	121.63	123.86	2,309,472	-1.31(-1.05%)
May 18, 2021	126.22	126.75	125.00	125.17	1,933,335	-1.72(-1.36%)
May 17, 2021	126.65	127.54	126.02	126.90	4,403,960	-0.22(-0.17%)
May 14, 2021	125.73	127.68	125.11	127.12	2,759,350	+1.59(+1.27%)
May 13, 2021	120.64	126.04	120.14	125.53	2,429,419	+4.35(+3.59%)
May 12, 2021	123.19	123.88	121.07	121.18	2,319,254	-1.26(-1.03%)
May 11, 2021	123.02	123.23	121.04	122.44	2,528,196	-0.33(-0.27%)
May 10, 2021	121.40	124.31	121.40	122.76	2,604,466	+2.03(+1.69%)
May 07, 2021	119.10	121.24	117.36	120.73	2,305,883	-0.33(-0.27%)
May 06, 2021	116.94	121.30	116.88	121.06	2,874,776	+4.72(+4.06%)
May 05, 2021	116.40	116.62	114.81	116.34	2,229,302	-0.36(-0.31%)
May 04, 2021	117.07	117.36	116.31	116.69	2,405,328	-0.27(-0.23%)

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.