The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	321.10	321.10	321.10	321.10	24.603	0
2022-01-03	321.10	321.10	321.10	321.10	24.603	0
2021-12-30	321.10	321.10	321.10	321.10	24.603	0
2021-12-29	321.10	321.10	321.10	321.10	24.603	0
2021-12-28	321.10	321.10	321.10	321.10	24.603	0
2021-12-27	321.10	321.10	321.10	321.10	24.603	0
2021-12-23	321.10	321.10	321.10	321.10	24.603	0
2021-12-22	321.10	321.10	321.10	321.10	24.603	0
2021-12-21	321.10	321.10	321.10	321.10	24.603	0
2021-12-20	323.57	323.57	321.10	321.10	24.603	9,624
2021-12-17	322.48	322.48	322.48	322.48	24.708	0
2021-12-16	322.48	322.48	322.48	322.48	24.708	12
2021-12-15	324.00	324.00	324.00	324.00	24.825	0
2021-12-14	324.00	324.00	324.00	324.00	24.825	0
2021-12-13	324.00	324.00	324.00	324.00	24.825	0
2021-12-10	324.00	324.00	324.00	324.00	24.825	0
2021-12-09	324.00	324.00	324.00	324.00	24.825	0
2021-12-08	324.00	324.00	324.00	324.00	24.825	0
2021-12-07	324.00	324.00	324.00	324.00	24.825	0
2021-12-06	324.00	324.00	324.00	324.00	24.825	0
2021-12-03	324.00	324.00	324.00	324.00	24.825	0
2021-12-02	324.00	324.00	324.00	324.00	24.825	0
2021-12-01	324.00	324.00	324.00	324.00	24.825	0
2021-11-30	324.00	324.00	324.00	324.00	24.825	0
2021-11-29	324.00	324.00	324.00	324.00	24.825	0
2021-11-26	324.00	324.00	324.00	324.00	24.649	0
2021-11-25	324.00	324.00	324.00	324.00	24.649	0
2021-11-24	324.00	324.00	324.00	324.00	24.649	0
2021-11-23	324.00	324.00	324.00	324.00	24.649	0
2021-11-22	324.00	324.00	324.00	324.00	24.649	0
2021-11-19	324.00	324.00	324.00	324.00	24.649	0
2021-11-18	324.00	324.00	324.00	324.00	24.649	0
2021-11-17	324.00	324.00	324.00	324.00	24.649	0
2021-11-16	324.00	324.00	324.00	324.00	24.649	0
2021-11-12	324.00	324.00	324.00	324.00	24.649	0
2021-11-11	324.00	324.00	324.00	324.00	24.649	0
2021-11-10	324.00	324.00	324.00	324.00	24.649	0
2021-11-09	324.00	324.00	324.00	324.00	24.649	0
2021-11-08	323.80	324.00	323.52	324.00	24.649	96
2021-11-05	355.36	355.36	355.36	355.36	27.034	0
2021-11-04	355.36	355.36	355.36	355.36	27.034	0
2021-11-03	355.00	355.36	355.00	355.36	27.034	48
2021-11-01	350.01	350.50	350.00	350.00	26.627	7,320
2021-10-29	347.50	347.50	347.50	347.50	26.436	0
2021-10-28	347.50	347.50	347.50	347.50	26.436	0
2021-10-27	347.50	347.50	347.50	347.50	26.436	0
2021-10-26	347.50	347.50	347.50	347.50	26.436	0
2021-10-25	347.50	347.50	347.50	347.50	26.436	0
2021-10-22	347.50	347.50	347.50	347.50	26.436	0
2021-10-21	347.50	347.50	347.50	347.50	26.436	0
2021-10-20	347.50	347.50	347.50	347.50	26.436	0
2021-10-19	347.50	347.50	347.50	347.50	26.436	0
2021-10-18	347.50	347.50	347.50	347.50	26.436	0
2021-10-15	347.50	347.50	347.50	347.50	26.436	0
2021-10-14	347.50	347.50	347.50	347.50	26.436	0

← NewerPage 21 of 21 · 1,255 trading days

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.