Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	132.32	135.26	131.99	135.26	127.22	440
2023-11-15	131.99	132.59	130.31	132.13	124.28	14
2023-11-14	130.00	132.01	129.92	132.01	124.16	81
2023-11-13	131.00	131.12	130.08	130.17	122.43	496
2023-11-10	129.51	129.51	128.73	128.73	121.07	50
2023-11-09	129.30	129.85	128.97	129.85	122.13	201
2023-11-08	129.03	129.20	129.03	129.05	121.38	128
2023-11-07	130.15	130.15	129.11	129.48	121.78	22
2023-11-06	131.73	132.01	129.59	129.59	121.89	34,379
2023-11-03	132.96	132.96	131.95	132.50	124.62	32
2023-11-02	135.88	137.47	131.20	131.39	123.58	3,574
2023-11-01	129.67	130.03	128.86	129.79	122.08	515
2023-10-31	125.63	128.44	125.63	128.44	120.81	2,877
2023-10-30	124.24	124.95	124.16	124.95	117.52	101
2023-10-27	124.79	124.79	122.55	122.55	115.27	665
2023-10-26	125.02	125.93	125.02	125.93	118.44	143
2023-10-25	124.90	126.64	124.52	125.23	117.79	750
2023-10-24	123.72	124.26	122.35	123.33	116.00	403
2023-10-23	122.54	122.66	122.02	122.23	114.96	43
2023-10-20	124.60	125.34	123.22	124.75	117.33	304
2023-10-19	129.10	129.10	126.15	126.85	119.31	3,643
2023-10-18	127.98	128.53	127.02	127.82	120.22	170
2023-10-17	127.13	129.18	124.74	127.72	120.13	7,229
2023-10-16	120.26	122.79	119.39	122.77	115.47	116
2023-10-13	116.02	120.47	113.98	120.16	113.02	541
2023-10-12	115.54	115.54	114.56	114.68	107.86	111
2023-10-11	115.08	115.08	114.17	114.18	107.39	229
2023-10-10	114.44	114.91	114.26	114.91	108.08	225
2023-10-09	111.78	113.32	111.78	113.25	106.52	3
2023-10-06	112.90	113.27	112.13	113.27	106.54	110
2023-10-05	112.24	112.47	111.42	111.63	104.99	249
2023-10-04	109.31	109.75	109.14	109.75	103.23	1,488
2023-10-03	111.12	111.12	110.98	110.98	104.38	62
2023-10-02	110.80	111.19	110.08	110.08	103.53	579
2023-09-28	113.22	113.22	113.22	113.22	106.49	34
2023-09-27	112.12	113.27	112.12	113.27	106.54	3,678
2023-09-26	114.63	114.83	114.28	114.28	107.49	304
2023-09-25	114.79	115.98	114.79	115.98	109.09	313
2023-09-22	113.91	114.44	113.87	114.42	107.62	47
2023-09-21	113.66	114.90	113.66	114.43	107.63	157
2023-09-20	113.38	115.26	113.38	115.26	108.41	60,766
2023-09-19	111.40	114.35	111.40	112.99	106.28	294
2023-09-18	109.49	109.54	108.24	108.24	101.80	24
2023-09-15	109.96	109.96	109.58	109.58	103.06	56
2023-09-14	110.00	110.51	109.77	110.51	103.94	4
2023-09-13	110.20	110.31	108.29	108.29	101.85	748
2023-09-12	108.06	109.32	108.06	109.32	102.82	16,015
2023-09-11	107.04	107.04	107.04	107.04	100.68	13
2023-09-08	106.48	107.38	106.48	107.38	100.99	85
2023-09-06	107.02	107.02	106.91	106.91	100.55	19
2023-09-05	110.28	110.28	109.25	109.25	102.76	99
2023-09-01	110.12	110.47	110.12	110.47	103.90	81
2023-08-31	108.06	108.06	108.06	108.06	101.64	100
2023-08-30	108.30	108.30	108.30	108.30	101.86	37
2023-08-29	105.82	105.82	105.13	105.13	98.039	3
2023-08-25	105.21	106.46	104.97	106.25	99.084	327
2023-08-24	106.58	106.58	106.58	106.58	99.394	919
2023-08-23	105.79	105.79	105.79	105.79	98.655	929
2023-08-16	109.00	110.12	109.00	109.94	102.53	1,757
2023-08-15	105.47	105.47	104.99	105.31	98.212	44

← NewerPage 13 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.