Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	130.26	130.54	128.35	128.54	117.34	14,515
2022-10-06	132.74	132.74	131.49	131.95	120.45	77
2022-10-05	131.30	132.18	131.17	132.18	120.65	138
2022-10-04	130.28	132.57	130.28	132.03	120.52	390
2022-10-03	126.18	127.90	124.66	127.47	116.36	23,978
2022-09-30	126.29	126.81	125.89	126.59	115.55	321
2022-09-28	125.72	125.72	125.70	125.70	114.75	100
2022-09-27	123.93	123.93	122.58	122.58	111.89	9,719
2022-09-26	125.88	126.15	124.10	124.10	113.28	403
2022-09-23	126.56	126.56	126.56	126.56	115.53	1
2022-09-22	127.85	127.85	126.21	126.21	115.20	10,372
2022-09-21	130.08	131.24	130.08	130.77	119.37	5,727
2022-09-20	131.46	131.46	130.48	130.48	119.10	299
2022-09-16	128.96	129.81	127.93	129.81	118.49	4
2022-09-15	124.93	127.31	124.93	127.31	116.21	39
2022-09-13	125.11	125.11	125.00	125.00	114.10	41
2022-09-12	126.63	127.85	126.63	126.87	115.81	5
2022-09-07	124.28	124.28	124.28	124.28	113.44	12
2022-09-06	121.91	122.03	121.71	121.71	111.10	226
2022-09-02	123.83	123.83	121.95	121.95	111.31	36
2022-09-01	120.69	120.69	120.69	120.69	110.17	1
2022-08-31	121.86	121.86	121.86	121.86	111.23	35
2022-08-30	123.57	123.57	123.13	123.13	112.39	55
2022-08-26	128.10	128.10	126.52	126.52	114.69	11
2022-08-24	125.40	127.02	125.18	127.02	115.14	77
2022-08-23	126.02	126.02	126.02	126.02	114.24	11
2022-08-22	128.92	128.92	126.60	126.60	114.77	37
2022-08-17	129.13	131.75	129.13	131.75	119.43	8,601
2022-08-15	128.27	129.08	128.27	129.08	117.02	2
2022-08-11	124.49	127.20	124.49	127.20	115.31	6
2022-08-09	119.30	119.51	118.64	119.51	108.34	110
2022-08-08	117.30	119.13	117.30	119.13	107.99	24
2022-08-03	113.95	115.05	113.86	115.05	104.29	28
2022-08-02	116.52	117.07	116.31	116.49	105.60	50
2022-08-01	115.85	115.85	115.14	115.62	104.81	33
2022-07-28	114.26	115.42	114.26	115.42	104.63	3
2022-07-27	114.70	114.70	114.60	114.63	103.91	9
2022-07-26	116.14	116.14	116.14	116.14	105.29	3
2022-07-22	116.12	117.25	116.12	117.23	106.27	268
2022-07-21	115.57	115.57	112.72	113.97	103.32	240
2022-07-20	121.99	121.99	121.99	121.99	110.59	16
2022-07-19	120.80	122.30	120.80	122.30	110.87	63
2022-07-15	122.30	122.40	122.30	122.39	110.95	15
2022-07-14	122.75	122.75	121.21	121.21	109.88	21
2022-07-13	127.27	127.27	127.27	127.27	115.37	4
2022-07-12	129.31	129.70	129.31	129.63	117.51	20
2022-07-11	131.11	131.11	129.89	129.99	117.84	101
2022-07-08	132.20	132.20	131.40	131.49	119.19	32
2022-07-07	132.49	132.67	132.49	132.67	120.27	10
2022-07-06	128.08	128.60	128.08	128.60	116.58	2
2022-07-05	128.95	128.95	125.70	127.49	115.57	1
2022-06-30	124.48	124.48	124.46	124.46	112.82	318
2022-06-24	122.71	125.26	122.71	125.26	113.55	1
2022-06-21	122.33	122.33	121.62	121.69	110.31	275
2022-06-17	119.55	120.39	118.42	119.93	108.72	23
2022-06-16	119.70	119.70	119.70	119.70	108.51	100
2022-06-14	123.19	123.82	123.19	123.82	112.25	60
2022-06-13	121.64	125.08	121.64	123.75	112.18	74
2022-06-09	131.23	131.40	131.23	131.40	119.11	2
2022-06-08	131.92	131.92	131.92	131.92	119.59	131

← NewerPage 17 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.