The Allstate Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	320.05	320.05	320.05	320.05	24.672	0
2022-06-27	320.05	320.05	320.05	320.05	24.672	0
2022-06-24	320.05	320.05	320.05	320.05	24.672	0
2022-06-23	320.05	320.05	320.05	320.05	24.672	0
2022-06-22	320.05	320.05	320.05	320.05	24.672	0
2022-06-21	320.05	320.05	320.05	320.05	24.672	0
2022-06-20	320.05	320.05	320.05	320.05	24.672	0
2022-06-17	320.05	320.05	320.05	320.05	24.672	0
2022-06-15	320.05	320.05	320.05	320.05	24.672	0
2022-06-14	320.05	320.05	320.05	320.05	24.672	0
2022-06-13	320.05	320.05	320.05	320.05	24.672	0
2022-06-10	320.05	320.05	320.05	320.05	24.672	0
2022-06-09	320.05	320.05	320.05	320.05	24.672	0
2022-06-08	320.05	320.05	320.05	320.05	24.672	48
2022-06-07	318.40	318.40	318.40	318.40	24.545	0
2022-06-06	318.63	318.63	318.40	318.40	24.545	120
2022-06-03	320.00	320.00	320.00	320.00	24.668	0
2022-06-02	320.00	320.00	320.00	320.00	24.668	0
2022-06-01	320.00	320.00	320.00	320.00	24.668	0
2022-05-31	320.00	320.00	320.00	320.00	24.668	0
2022-05-30	320.00	320.00	320.00	320.00	24.668	0
2022-05-27	320.00	320.00	320.00	320.00	24.668	180
2022-05-26	330.34	330.34	330.34	330.34	25.465	0
2022-05-25	330.34	330.34	330.34	330.34	25.465	0
2022-05-24	330.34	330.34	330.34	330.34	25.465	0
2022-05-23	330.34	330.34	330.34	330.34	25.465	0
2022-05-20	330.34	330.34	330.34	330.34	25.465	0
2022-05-19	330.34	330.34	330.34	330.34	25.465	0
2022-05-18	330.34	330.34	330.34	330.34	25.465	0
2022-05-17	330.34	330.34	330.34	330.34	25.465	0
2022-05-16	330.34	330.34	330.34	330.34	25.465	0
2022-05-13	330.34	330.34	330.34	330.34	25.465	0
2022-05-12	330.34	330.34	330.34	330.34	25.465	0
2022-05-11	330.34	330.34	330.34	330.34	25.465	0
2022-05-10	330.34	330.34	330.34	330.34	25.465	0
2022-05-09	330.34	330.34	330.34	330.34	25.465	0
2022-05-06	330.34	330.34	330.34	330.34	25.465	0
2022-05-05	330.34	330.34	330.34	330.34	25.465	0
2022-05-04	330.34	330.34	330.34	330.34	25.465	0
2022-05-03	330.34	330.34	330.34	330.34	25.465	0
2022-05-02	330.34	330.34	330.34	330.34	25.465	0
2022-04-29	330.34	330.34	330.34	330.34	25.465	0
2022-04-28	330.34	330.34	330.34	330.34	25.465	0
2022-04-27	330.34	330.34	330.34	330.34	25.465	0
2022-04-26	330.34	330.34	330.34	330.34	25.465	0
2022-04-25	330.34	330.34	330.34	330.34	25.465	0
2022-04-22	330.34	330.34	330.34	330.34	25.465	0
2022-04-20	330.34	330.34	330.34	330.34	25.465	0
2022-04-19	330.34	330.34	330.34	330.34	25.465	0
2022-04-18	330.34	330.34	330.34	330.34	25.465	0
2022-04-14	330.34	330.34	330.34	330.34	25.465	0
2022-04-13	330.34	330.34	330.34	330.34	25.465	1,680
2022-04-12	335.62	335.62	335.62	335.62	25.872	0
2022-04-11	339.92	339.92	335.62	335.62	25.872	1,920
2022-04-08	323.20	323.20	323.20	323.20	24.915	0
2022-04-07	323.20	323.20	323.20	323.20	24.915	0
2022-04-06	323.20	323.20	323.20	323.20	24.915	0
2022-04-05	323.20	323.20	323.20	323.20	24.915	0
2022-04-04	323.20	323.20	323.20	323.20	24.915	0
2022-04-01	323.20	323.20	323.20	323.20	24.915	0

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1645 USD
2026-05-29	0.1636 USD
2026-02-27	0.1627 USD
2025-11-28	0.1585 USD
2025-08-28	0.1559 USD
2025-06-06	0.1590 USD
2025-03-07	0.1660 USD
2024-11-28	0.1652 USD
2024-08-29	0.1457 USD
2024-05-29	0.1521 USD
2024-03-01	0.1354 USD
2023-11-29	0.1277 USD
2023-08-30	0.1326 USD
2023-06-01	0.1801 USD
2023-02-27	0.1882 USD
2022-11-29	0.1929 USD
2022-08-30	2.1847 USD
2022-02-24	1.9622 USD
2021-11-29	2.2992 USD
2021-08-30	2.1950 USD
2021-06-02	2.0366 USD
2020-08-27	1.4448 USD
2020-05-28	1.4484 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.