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 (%)
May 28, 2021	125.76	126.16	124.41	125.24	2,285,637	+0.28(+0.23%)
May 27, 2021	125.00	125.23	123.15	124.96	4,356,349	+0.67(+0.54%)
May 26, 2021	124.33	128.35	123.77	124.29	3,478,089	+0.39(+0.31%)
May 25, 2021	125.72	125.93	123.69	123.91	1,628,052	-1.92(-1.52%)
May 24, 2021	125.99	126.81	125.56	125.82	1,635,258	-0.17(-0.14%)
May 21, 2021	125.04	126.36	124.90	126.00	2,990,200	+1.23(+0.99%)
May 20, 2021	123.86	125.35	123.12	124.77	1,741,954	+0.37(+0.29%)
May 19, 2021	125.19	125.19	122.16	124.40	2,299,448	-1.32(-1.05%)
May 18, 2021	126.77	127.31	125.55	125.72	1,924,943	-1.73(-1.36%)
May 17, 2021	127.20	128.09	126.57	127.45	4,384,844	-0.22(-0.17%)
May 14, 2021	126.28	128.24	125.66	127.67	2,747,372	+1.60(+1.27%)
May 13, 2021	121.16	126.59	120.67	126.08	2,418,874	+4.37(+3.59%)
May 12, 2021	123.73	124.42	121.60	121.70	2,309,187	-1.27(-1.03%)
May 11, 2021	123.56	123.77	121.57	122.97	2,517,222	-0.33(-0.27%)
May 10, 2021	121.93	124.85	121.93	123.30	2,593,161	+2.04(+1.69%)
May 07, 2021	119.62	121.77	117.87	121.25	2,295,874	-0.33(-0.27%)
May 06, 2021	117.45	121.82	117.39	121.58	2,862,298	+4.74(+4.06%)
May 05, 2021	116.91	117.13	115.31	116.84	2,219,625	-0.36(-0.31%)
May 04, 2021	117.58	117.87	116.82	117.20	2,394,887	-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.