Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allstate Corp (NY: ALL )

169.51 +0.43 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 170.55 170.70 168.96 169.51 988,179 +0.43(+0.25%)
May 16, 2024 167.65 169.66 167.13 169.08 1,173,734 +2.81(+1.69%)
May 15, 2024 167.69 169.24 165.10 166.27 1,482,134 -2.81(-1.66%)
May 14, 2024 170.40 170.86 168.65 169.08 1,135,172 -0.80(-0.47%)
May 13, 2024 172.91 173.76 169.66 169.88 1,096,229 -2.83(-1.64%)
May 10, 2024 172.20 173.03 171.31 172.71 901,038 +1.25(+0.73%)
May 09, 2024 169.78 171.68 169.39 171.46 986,356 +1.18(+0.69%)
May 08, 2024 168.94 171.16 168.94 170.28 1,295,178 +2.09(+1.24%)
May 07, 2024 170.35 170.74 167.80 168.19 1,743,439 -1.89(-1.11%)
May 06, 2024 169.52 170.86 168.85 170.08 1,183,266 +1.90(+1.13%)
May 03, 2024 167.96 169.06 165.24 168.18 1,668,295 -1.00(-0.59%)
May 02, 2024 176.00 177.37 168.29 169.18 3,182,070 -2.38(-1.39%)
May 01, 2024 170.06 173.79 170.06 171.56 1,694,066 +1.50(+0.88%)
Apr 30, 2024 169.74 170.68 168.54 170.06 1,124,609 +0.48(+0.28%)
Apr 29, 2024 170.61 170.78 169.05 169.58 1,238,363 -0.49(-0.29%)
Apr 26, 2024 170.75 170.91 168.03 170.07 1,279,040 -2.27(-1.32%)
Apr 25, 2024 172.30 173.08 171.30 172.34 1,161,189 +0.07(+0.04%)
Apr 24, 2024 174.84 174.84 171.32 172.27 1,772,410 -3.01(-1.72%)
Apr 23, 2024 176.15 176.93 174.67 175.28 1,410,886 -0.13(-0.07%)
Apr 22, 2024 173.16 176.12 172.41 175.41 1,698,303 +2.45(+1.42%)
Apr 19, 2024 170.01 173.85 169.77 172.96 2,368,220 +3.85(+2.28%)
Apr 18, 2024 165.10 169.53 164.68 169.11 2,068,345 +6.19(+3.80%)
Apr 17, 2024 162.27 164.01 161.06 162.92 1,581,466 -1.29(-0.79%)
Apr 16, 2024 166.41 166.72 164.08 164.21 974,849 -1.55(-0.94%)
Apr 15, 2024 168.78 168.85 165.47 165.76 1,127,008 -1.05(-0.63%)
Apr 12, 2024 166.00 168.99 165.87 166.81 1,711,289 +1.20(+0.72%)
Apr 11, 2024 168.88 168.88 165.53 165.61 1,270,307 -4.14(-2.44%)
Apr 10, 2024 167.72 170.00 167.08 169.75 1,288,111 +1.42(+0.84%)
Apr 09, 2024 172.44 172.92 166.93 168.33 1,218,612 -4.03(-2.34%)
Apr 08, 2024 173.31 173.59 172.00 172.36 1,004,388 -0.46(-0.27%)
Apr 05, 2024 171.93 173.46 171.25 172.82 999,025 +1.59(+0.93%)
Apr 04, 2024 174.05 174.57 170.39 171.23 1,242,294 -2.19(-1.26%)
Apr 03, 2024 172.64 173.79 172.30 173.42 930,291 +0.88(+0.51%)
Apr 02, 2024 173.01 173.77 171.93 172.54 1,503,192 -0.03(-0.02%)
Apr 01, 2024 173.08 173.50 171.29 172.57 1,397,765 -0.44(-0.25%)
Mar 28, 2024 172.03 173.24 171.10 173.01 1,735,982 +3.17(+1.87%)
Mar 27, 2024 171.08 171.60 168.45 169.84 1,469,647 -0.97(-0.57%)
Mar 26, 2024 169.37 171.61 169.13 170.81 1,704,592 +1.84(+1.09%)
Mar 25, 2024 166.52 169.66 166.22 168.97 2,459,711 +3.72(+2.25%)
Mar 22, 2024 163.00 165.57 162.50 165.25 1,572,502 +3.08(+1.90%)
Mar 21, 2024 160.11 162.73 159.71 162.17 1,954,600 +1.00(+0.62%)
Mar 20, 2024 162.11 162.86 160.52 161.17 1,548,428 -1.19(-0.73%)
Mar 19, 2024 164.10 164.30 161.27 162.36 1,994,909 -0.65(-0.40%)
Mar 18, 2024 161.33 163.33 160.83 163.01 1,525,816 +0.81(+0.50%)
Mar 15, 2024 157.86 162.71 157.46 162.20 9,247,498 +2.82(+1.77%)
Mar 14, 2024 159.76 160.56 158.12 159.38 1,596,678 -0.70(-0.44%)
Mar 13, 2024 160.12 160.49 158.54 160.08 1,457,642 +0.48(+0.30%)
Mar 12, 2024 160.00 160.70 158.02 159.60 1,798,616 -0.34(-0.21%)
Mar 11, 2024 156.57 159.98 156.45 159.94 1,582,062 +3.02(+1.92%)
Mar 08, 2024 156.17 157.43 155.59 156.92 1,145,354 +0.28(+0.18%)
Mar 07, 2024 156.98 157.10 155.40 156.64 1,316,657 -0.40(-0.25%)
Mar 06, 2024 156.41 157.21 154.76 157.04 1,803,388 +0.27(+0.17%)
Mar 05, 2024 156.43 157.92 155.99 156.77 1,356,518 +0.39(+0.25%)
Mar 04, 2024 154.32 156.45 153.87 156.38 1,661,825 +1.23(+0.79%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.