Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	106.86	106.86	106.86	106.86	99.657	19
2023-08-11	110.77	110.87	110.35	110.87	103.40	29
2023-08-10	112.31	112.31	111.51	111.51	104.00	113
2023-08-08	109.35	109.71	109.35	109.71	102.31	719
2023-08-07	110.93	110.93	110.93	110.93	103.45	200
2023-08-04	111.99	111.99	110.99	110.99	103.51	310
2023-08-03	105.95	109.35	105.95	109.35	101.97	187
2023-08-02	111.23	111.23	107.07	107.07	99.848	67
2023-08-01	112.44	112.44	111.77	111.77	104.24	31
2023-07-31	113.32	113.32	113.32	113.32	105.68	8
2023-07-28	112.32	112.32	112.04	112.04	104.49	62
2023-07-27	112.43	113.03	112.21	113.03	105.41	1,060
2023-07-26	112.98	113.08	112.88	113.08	105.46	177
2023-07-25	111.75	111.75	111.02	111.02	103.53	1,466
2023-07-24	111.71	112.36	111.71	112.36	104.79	48
2023-07-21	111.99	111.99	110.70	110.70	103.24	43
2023-07-20	106.85	110.26	106.85	110.26	102.83	419
2023-07-19	103.92	105.05	103.60	104.92	97.848	293
2023-07-18	103.09	104.41	103.02	103.02	96.076	47
2023-07-17	100.79	101.81	100.79	101.81	94.948	221
2023-07-14	103.18	103.31	101.03	101.24	94.411	467
2023-07-13	104.05	106.22	104.05	106.18	99.023	14,992
2023-07-12	109.97	109.97	108.36	108.45	101.14	886
2023-07-11	106.78	108.03	106.78	107.93	100.66	552
2023-07-10	107.86	107.86	106.93	106.93	99.721	70
2023-07-07	108.83	108.91	108.37	108.55	101.23	1,883
2023-07-06	109.57	109.57	108.60	108.60	101.28	667
2023-07-05	109.64	109.64	109.64	109.64	102.25	302
2023-07-03	110.91	110.91	110.51	110.51	103.06	309
2023-06-30	109.43	109.51	109.16	109.16	101.80	240
2023-06-29	109.07	109.37	108.79	108.82	101.49	521
2023-06-28	107.72	107.95	107.69	107.95	100.67	92
2023-06-27	108.94	109.58	108.69	109.56	102.17	347
2023-06-26	107.45	108.81	107.45	108.81	101.48	193
2023-06-23	107.24	107.67	107.10	107.10	99.882	1,012
2023-06-22	108.20	108.20	107.38	107.38	100.14	49,804
2023-06-21	107.57	107.59	105.82	107.59	100.33	571
2023-06-20	109.86	109.86	108.39	109.10	101.74	2,047
2023-06-19	111.11	111.11	111.11	111.11	103.62	9
2023-06-16	111.11	111.11	110.24	110.24	102.81	77,330
2023-06-15	110.53	111.71	110.13	110.64	103.18	386
2023-06-14	113.50	113.50	112.63	113.50	105.85	90
2023-06-13	112.41	114.77	112.41	114.09	106.40	694
2023-06-12	111.87	113.10	111.87	112.23	104.66	388
2023-06-09	111.21	112.62	111.21	112.62	105.03	101
2023-06-08	112.12	112.12	110.91	110.99	103.51	691
2023-06-07	110.12	112.28	110.12	112.28	104.71	129
2023-06-06	109.51	110.22	109.45	110.22	102.79	321
2023-06-05	110.57	110.85	110.53	110.53	103.08	855
2023-06-02	110.11	110.54	110.05	110.54	103.09	320
2023-06-01	108.20	109.39	106.98	109.30	101.93	148
2023-05-31	110.28	110.28	108.60	108.60	100.45	323
2023-05-30	109.86	110.31	109.21	110.01	101.75	699
2023-05-26	110.80	110.80	109.29	109.29	101.09	284
2023-05-25	112.44	112.60	111.39	111.39	103.03	534
2023-05-24	115.40	115.58	114.89	114.89	106.27	55
2023-05-23	118.17	118.17	117.13	117.13	108.34	54,309
2023-05-19	119.83	119.83	118.55	118.55	109.65	253
2023-05-18	118.58	118.58	117.80	117.96	109.11	100
2023-05-17	117.99	119.12	117.99	119.12	110.18	16

← NewerPage 14 of 20 · 1,149 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.