Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	117.20	117.20	117.20	117.20	108.40	33
2023-05-15	118.54	118.54	117.31	117.31	108.51	258
2023-05-12	119.49	119.49	118.33	119.49	110.52	12,227
2023-05-11	117.01	117.01	117.01	117.01	108.23	3,485
2023-05-10	117.28	118.69	117.28	118.69	109.78	69
2023-05-09	115.54	117.84	115.54	117.84	108.99	302
2023-05-05	117.70	117.85	117.53	117.60	108.78	90
2023-05-04	109.97	114.28	109.95	114.28	105.70	626
2023-05-03	111.70	111.70	111.64	111.64	103.26	202
2023-05-02	114.72	115.86	110.69	110.69	102.38	54,377
2023-04-28	115.77	116.38	115.77	116.38	107.65	78
2023-04-27	113.86	115.09	113.86	115.09	106.45	339
2023-04-26	115.18	115.18	114.85	114.85	106.23	999
2023-04-25	115.07	115.07	114.64	114.64	106.03	101
2023-04-21	116.70	116.70	116.08	116.20	107.47	1,401
2023-04-20	118.35	122.09	118.35	118.37	109.49	140
2023-04-18	114.99	114.99	114.99	114.99	106.36	2
2023-04-17	113.65	113.65	113.65	113.65	105.12	43
2023-04-14	114.29	114.29	112.30	112.30	103.87	1,190
2023-04-13	114.20	114.67	113.40	113.40	104.89	1,301
2023-04-12	117.58	117.73	115.87	115.87	107.18	340
2023-04-11	115.76	116.81	115.76	116.81	108.04	206
2023-04-06	115.37	116.05	115.37	115.50	106.83	129
2023-04-05	111.69	114.51	111.69	114.51	105.92	28
2023-04-04	114.45	114.45	111.66	112.23	103.81	6,710
2023-04-03	114.72	114.77	113.80	113.80	105.26	22
2023-03-31	110.25	110.90	110.20	110.90	102.58	449
2023-03-30	110.22	110.25	110.22	110.22	101.95	4
2023-03-29	107.82	109.35	107.82	109.35	101.14	98
2023-03-28	106.29	107.19	106.29	107.18	99.136	396
2023-03-27	106.52	106.52	106.52	106.52	98.526	1
2023-03-24	104.57	104.57	104.50	104.50	96.654	4
2023-03-23	108.53	108.53	106.85	106.85	98.833	4,633
2023-03-22	112.78	112.78	110.96	111.40	103.04	190,515
2023-03-21	111.18	111.18	111.18	111.18	102.84	172
2023-03-20	108.09	109.94	108.09	109.14	100.94	791
2023-03-17	110.78	110.78	104.98	104.98	97.103	9,578
2023-03-16	110.28	111.30	109.49	111.30	102.95	405
2023-03-15	110.04	111.76	108.05	109.68	101.45	1,088
2023-03-14	117.11	117.13	114.93	114.93	106.30	166
2023-03-13	118.68	118.68	114.16	115.45	106.79	106,208
2023-03-10	118.55	120.37	118.49	120.04	111.03	280
2023-03-09	122.48	122.48	121.95	122.48	113.29	199,931
2023-03-08	124.58	124.99	121.69	121.69	112.56	106,095
2023-03-07	127.71	127.71	125.90	125.90	116.45	138
2023-03-06	127.94	129.43	127.77	127.77	118.18	106,227
2023-03-03	126.13	126.13	125.87	125.87	116.42	80
2023-03-02	126.89	126.89	125.65	125.69	116.25	164
2023-03-01	127.83	128.25	127.81	127.81	118.22	880
2023-02-28	129.10	129.10	128.22	128.76	119.10	103
2023-02-27	131.59	131.59	130.58	130.58	120.78	88,040
2023-02-24	131.00	131.09	130.38	131.09	120.43	336
2023-02-23	133.95	134.10	130.88	130.88	120.24	300
2023-02-22	134.41	134.50	133.92	134.15	123.24	291,220
2023-02-21	134.01	134.72	132.89	134.46	123.52	155
2023-02-17	136.05	136.38	135.92	136.21	125.13	180
2023-02-16	138.24	138.24	138.24	138.24	127.00	30
2023-02-15	134.43	134.43	134.43	134.43	123.50	32
2023-02-14	136.37	136.48	135.83	135.83	124.78	126
2023-02-13	136.25	136.25	136.05	136.05	124.98	180

← NewerPage 15 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.