Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	161.89	163.90	161.75	162.79	154.12	168
2024-02-15	161.91	162.23	160.53	161.06	152.48	108
2024-02-14	159.53	161.49	158.23	161.49	152.89	509
2024-02-13	160.45	160.83	157.18	157.52	149.13	500
2024-02-12	160.68	160.68	159.77	160.01	151.48	162
2024-02-09	160.41	162.48	158.78	158.79	150.33	108
2024-02-08	163.17	167.37	160.22	160.36	151.82	1,919
2024-02-07	157.89	159.03	157.73	159.00	150.53	537
2024-02-06	156.33	157.42	156.08	157.42	149.04	71
2024-02-05	157.02	157.36	156.31	156.57	148.23	595
2024-02-02	157.05	157.96	156.93	157.36	148.98	429
2024-02-01	154.34	156.17	153.24	155.91	147.61	389
2024-01-31	156.85	157.18	156.30	156.74	148.39	236
2024-01-30	155.07	156.80	155.06	156.68	148.34	498
2024-01-29	156.46	157.82	156.44	156.44	148.11	612
2024-01-26	158.38	159.05	157.99	158.07	149.65	136
2024-01-25	158.60	159.64	157.04	157.70	149.30	674
2024-01-24	155.88	159.17	155.88	158.98	150.51	718
2024-01-23	155.52	156.01	154.07	154.07	145.87	330
2024-01-22	155.92	156.18	155.32	155.61	147.33	236
2024-01-19	154.56	156.25	154.28	155.92	147.62	561
2024-01-18	152.12	152.66	150.66	151.62	143.55	1,052
2024-01-17	151.45	153.81	151.45	152.61	144.48	425
2024-01-16	151.55	152.40	150.93	151.14	143.09	120
2024-01-12	150.75	150.80	149.31	150.80	142.77	149
2024-01-11	149.38	150.39	148.90	149.17	141.23	129
2024-01-10	150.98	151.69	150.50	150.71	142.68	4,858
2024-01-09	150.25	151.05	149.56	150.50	142.49	53
2024-01-08	149.48	150.51	149.48	150.45	142.44	483
2024-01-05	148.50	148.50	148.20	148.36	140.46	4,668
2024-01-04	145.00	150.99	145.00	149.93	141.94	8,018
2024-01-03	144.72	145.19	143.89	145.19	137.46	505
2024-01-02	141.44	142.37	140.36	142.37	134.79	214
2023-12-29	140.22	140.33	139.56	139.89	132.44	9
2023-12-28	138.07	139.28	138.07	139.28	131.86	53
2023-12-22	135.64	136.40	135.64	136.40	129.14	10
2023-12-21	135.13	136.28	134.17	134.17	127.02	80
2023-12-20	137.62	137.92	136.59	136.90	129.61	119
2023-12-19	138.60	138.71	138.20	138.64	131.26	36
2023-12-18	139.07	139.52	137.70	137.70	130.37	93
2023-12-15	138.85	141.18	138.09	139.50	132.07	549
2023-12-14	144.35	144.35	139.39	139.80	132.35	142,176
2023-12-13	143.51	144.07	143.26	143.98	136.31	80
2023-12-12	142.25	144.16	142.25	144.16	136.48	78
2023-12-11	143.18	144.98	140.16	143.45	135.81	241
2023-12-08	139.85	139.85	138.66	138.79	131.40	21
2023-12-07	139.33	139.62	138.78	139.18	131.77	5
2023-12-06	139.53	139.79	138.44	139.25	131.84	11
2023-12-05	138.40	139.51	138.40	139.51	132.08	319
2023-12-04	137.05	139.50	136.64	139.50	132.07	42
2023-12-01	137.05	137.84	136.57	137.67	130.34	285
2023-11-30	135.43	137.13	135.43	137.06	129.76	225
2023-11-29	135.23	135.90	134.99	135.88	128.64	116
2023-11-28	136.95	137.57	136.07	136.20	128.10	554
2023-11-27	136.85	137.16	136.23	137.16	129.01	1
2023-11-24	136.60	136.92	136.13	136.58	128.46	611
2023-11-22	134.90	136.02	134.90	135.51	127.46	560
2023-11-21	134.83	135.52	134.55	135.49	127.44	11
2023-11-20	133.33	133.90	132.62	133.88	125.92	869
2023-11-17	135.00	135.43	133.61	133.84	125.88	267

← NewerPage 12 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.0800 USD
2026-05-29	1.0800 USD
2026-02-27	1.0800 USD
2025-11-28	1.0000 USD
2025-08-28	1.0000 USD
2025-06-06	1.0000 USD
2025-03-07	1.0000 USD
2024-11-28	0.9200 USD
2024-08-30	0.9200 USD
2024-05-31	0.9200 USD
2024-03-01	0.9200 USD
2023-11-29	0.8900 USD
2023-08-30	0.8900 USD
2023-06-01	0.8900 USD
2023-02-27	0.8900 USD
2022-11-29	0.8500 USD
2022-08-30	0.8500 USD
2022-06-02	0.8500 USD
2022-02-25	0.8500 USD
2021-11-29	0.8100 USD
2021-08-30	0.8100 USD
2021-06-03	0.8100 USD
2021-03-03	0.8100 USD
2020-11-27	0.5400 USD
2020-08-27	0.5400 USD
2020-05-28	0.5400 USD
2020-02-28	0.5400 USD
2019-11-27	0.5000 USD
2019-08-29	0.5000 USD
2019-05-30	0.5000 USD
2019-02-27	0.5000 USD

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