Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	130.30	130.30	130.30	130.30	118.12	20
2022-06-06	133.16	133.16	133.16	133.16	120.71	6
2022-06-01	135.62	135.62	133.70	135.30	121.88	11
2022-05-31	134.20	136.64	134.20	136.64	123.09	459
2022-05-27	135.08	135.35	135.06	135.35	121.93	37
2022-05-24	127.24	127.56	125.70	126.22	113.70	821
2022-05-23	125.25	125.25	125.25	125.25	112.82	59
2022-05-20	122.94	122.94	121.00	121.00	109.00	1
2022-05-19	126.16	126.71	125.37	125.54	113.09	663
2022-05-17	128.20	128.20	127.92	127.92	115.23	5
2022-05-11	130.58	130.71	130.56	130.71	117.75	900
2022-05-10	129.37	131.05	129.19	129.19	116.38	5
2022-05-09	128.38	129.77	128.24	129.41	116.58	61
2022-05-06	130.70	130.70	130.00	130.00	117.11	15
2022-05-05	130.53	130.53	130.53	130.53	117.58	13
2022-05-03	130.61	130.61	130.61	130.61	117.65	232
2022-04-28	129.69	130.95	129.21	130.95	117.96	39,367
2022-04-27	128.60	128.60	128.60	128.60	115.84	10
2022-04-26	132.50	132.50	132.50	132.50	119.35	34
2022-04-25	130.36	130.36	130.30	130.30	117.38	1
2022-04-22	138.97	138.97	133.33	133.33	120.11	1,156
2022-04-21	144.69	144.69	142.34	142.53	128.39	277
2022-04-20	142.70	143.89	142.23	143.69	129.44	7
2022-04-19	139.84	140.93	139.84	140.82	126.85	169
2022-04-14	141.00	141.00	139.96	139.96	126.08	7
2022-04-13	141.37	141.37	141.37	141.37	127.35	22
2022-04-12	143.04	143.08	142.54	142.54	128.40	2
2022-04-11	142.66	143.69	142.49	143.69	129.44	64
2022-04-08	141.46	141.77	141.46	141.77	127.71	40
2022-04-07	138.59	139.87	138.59	139.86	125.99	23
2022-04-06	138.25	139.75	136.77	138.81	125.04	95
2022-04-05	137.26	138.86	137.26	138.22	124.51	14
2022-04-04	138.66	140.03	137.29	137.29	123.67	5
2022-04-01	139.06	139.28	138.47	138.78	125.02	14
2022-03-31	140.75	141.35	140.38	140.39	126.47	522
2022-03-30	139.99	141.08	139.10	139.76	125.90	206
2022-03-29	140.16	140.16	139.52	139.52	125.68	19
2022-03-28	141.80	141.80	140.63	140.99	127.01	93,534
2022-03-25	138.75	140.41	138.75	140.38	126.46	219,433
2022-03-24	137.08	138.06	137.08	137.53	123.89	781
2022-03-23	136.64	136.64	136.64	136.64	123.09	12
2022-03-21	133.50	134.41	133.50	134.41	121.08	357
2022-03-18	131.75	131.75	130.48	130.60	117.65	661
2022-03-17	128.25	130.76	128.25	130.76	117.79	184
2022-03-16	128.00	128.00	124.16	125.66	113.20	112
2022-03-15	126.89	126.89	125.86	125.86	113.37	100
2022-03-08	125.34	125.34	123.11	123.11	110.90	26
2022-03-07	127.55	128.06	126.25	126.36	113.83	112
2022-03-04	123.11	127.51	123.11	127.51	114.86	19
2022-03-03	124.51	125.81	124.51	125.80	113.32	9
2022-03-02	119.86	122.37	119.86	122.37	110.23	216
2022-03-01	120.87	122.23	119.32	119.78	107.90	7
2022-02-28	121.58	122.69	120.90	122.69	110.52	1
2022-02-25	120.71	124.10	120.70	124.10	111.79	203,238
2022-02-24	120.52	120.53	118.18	118.41	105.90	2,826
2022-02-23	124.80	124.80	124.80	124.80	111.61	106
2022-02-22	126.43	126.43	124.24	124.79	111.61	6
2022-02-18	123.15	125.51	123.15	124.63	111.46	113
2022-02-16	124.34	124.34	124.31	124.31	111.18	1
2022-02-15	124.44	124.44	124.44	124.44	111.29	6

← NewerPage 18 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.