Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	137.50	137.50	134.14	134.14	123.23	414
2023-02-07	134.56	134.56	134.56	134.56	123.62	40
2023-02-06	131.76	133.51	131.76	133.51	122.65	220
2023-02-03	130.26	130.26	129.93	129.93	119.36	280
2023-02-02	124.71	127.06	124.71	127.06	116.72	465
2023-02-01	127.10	127.41	127.10	127.20	116.86	451
2023-01-31	128.82	128.82	127.57	128.02	117.60	1,052
2023-01-30	127.95	127.95	127.95	127.95	117.54	88,000
2023-01-27	128.28	128.53	128.04	128.04	117.63	96
2023-01-25	128.68	128.68	128.68	128.68	118.22	260
2023-01-24	124.66	126.38	124.65	126.38	116.10	98
2023-01-23	126.40	126.40	126.15	126.15	115.89	180
2023-01-20	123.83	124.97	123.83	124.97	114.80	96,060
2023-01-19	126.47	126.47	122.07	123.98	113.90	178
2023-01-17	138.85	138.85	134.30	135.28	124.28	3,818
2023-01-13	136.52	137.88	136.52	137.88	126.66	199
2023-01-12	138.90	138.90	138.87	138.87	127.58	3
2023-01-11	139.53	139.53	138.62	138.62	127.34	276
2023-01-09	141.73	141.82	141.34	141.34	129.85	4
2023-01-06	139.64	139.64	139.64	139.64	128.28	10
2022-12-29	136.42	136.42	136.03	136.24	125.16	500
2022-12-20	133.41	134.19	133.41	134.19	123.28	28
2022-12-19	131.19	132.08	131.19	131.29	120.62	231
2022-12-15	129.61	129.61	129.61	129.61	119.07	8
2022-12-14	130.73	131.65	130.73	131.65	120.94	9
2022-12-08	130.11	130.11	130.11	130.11	119.53	2,460
2022-12-07	130.65	132.61	130.65	130.92	120.27	16,143
2022-12-05	128.83	128.83	128.83	128.83	118.35	6
2022-12-02	131.24	131.64	130.09	130.09	119.51	29
2022-12-01	132.73	134.23	131.33	133.42	122.56	110
2022-11-30	131.30	131.30	131.30	131.30	120.62	7
2022-11-29	131.94	131.94	131.94	131.94	121.21	191
2022-11-28	135.28	135.28	133.39	133.39	121.76	100
2022-11-25	134.96	134.97	134.96	134.97	123.20	7
2022-11-22	134.62	134.62	134.26	134.26	122.56	5,716
2022-11-18	135.54	135.54	135.16	135.16	123.38	671
2022-11-17	131.64	133.87	131.64	133.00	121.41	390
2022-11-15	130.47	132.11	130.47	132.11	120.59	50
2022-11-14	132.87	132.87	131.97	131.97	120.46	9
2022-11-11	130.50	130.50	129.74	129.80	118.48	22
2022-11-10	129.29	129.91	129.12	129.91	118.58	21
2022-11-08	129.01	131.36	129.01	131.36	119.91	155
2022-11-07	129.71	129.71	127.15	128.42	117.22	1
2022-11-04	127.74	128.55	127.74	128.17	117.00	145
2022-11-03	123.34	123.34	120.92	120.92	110.38	4,827
2022-11-01	126.25	127.09	126.25	126.33	115.32	101
2022-10-28	122.84	125.66	122.84	125.66	114.70	60
2022-10-27	125.00	125.28	122.95	122.95	112.23	150
2022-10-26	126.11	127.04	125.55	125.55	114.60	361
2022-10-25	122.94	124.53	122.94	124.53	113.67	3
2022-10-24	120.80	123.90	120.80	123.84	113.04	369
2022-10-21	118.31	121.99	118.31	120.26	109.77	256
2022-10-20	117.97	122.69	117.97	118.70	108.35	1,075
2022-10-19	137.59	137.81	136.56	136.56	124.65	100
2022-10-17	134.29	134.29	134.29	134.29	122.58	100
2022-10-14	136.32	136.86	134.52	134.52	122.79	540
2022-10-13	127.63	129.57	123.35	129.01	117.76	812
2022-10-12	132.97	134.25	132.97	134.22	122.52	6,690
2022-10-11	133.01	134.47	133.01	134.47	122.75	60
2022-10-10	131.27	131.27	130.33	130.33	118.96	15

← NewerPage 16 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.