Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	125.72	125.72	124.52	124.69	111.52	98
2022-02-10	123.84	125.68	123.84	124.70	111.53	36
2022-02-09	126.04	126.04	126.04	126.04	112.72	5
2022-02-08	125.58	127.45	125.58	127.45	113.99	255
2022-02-07	123.18	125.17	123.18	125.17	111.95	50
2022-02-02	118.95	118.95	118.82	118.86	106.30	7
2022-02-01	120.67	120.67	116.57	117.80	105.36	3,730
2022-01-31	119.80	119.80	118.17	118.17	105.69	3
2022-01-28	118.94	119.04	118.88	119.04	106.46	27
2022-01-27	122.41	122.68	121.70	121.70	108.84	72
2022-01-26	121.73	121.73	121.25	121.28	108.47	25
2022-01-25	120.48	122.31	120.48	122.31	109.39	2
2022-01-24	119.94	120.68	118.29	119.42	106.80	113
2022-01-20	122.06	122.06	121.62	121.62	108.77	2
2022-01-19	123.70	123.70	120.73	121.26	108.45	480
2022-01-18	124.00	124.00	123.15	123.56	110.51	102
2022-01-14	123.99	123.99	123.73	123.73	110.66	23
2022-01-13	124.37	124.37	124.37	124.37	111.23	2
2022-01-12	123.77	123.77	122.98	122.98	109.99	6
2022-01-10	127.00	127.00	124.39	124.39	111.25	145
2022-01-07	123.20	125.36	122.82	125.36	112.12	2
2022-01-05	121.79	122.65	121.75	121.93	109.05	4
2022-01-04	119.50	120.98	119.50	120.81	108.05	3
2021-12-31	117.55	118.31	117.55	118.19	105.70	1
2021-12-30	118.49	118.49	117.88	117.88	105.43	60
2021-12-29	117.30	118.22	117.30	118.07	105.60	1
2021-12-23	114.60	114.60	113.89	113.89	101.86	7
2021-12-22	114.25	114.25	113.84	113.84	101.81	1
2021-12-20	114.14	114.14	111.55	111.55	99.765	519
2021-12-17	114.96	115.08	114.54	115.08	102.92	1
2021-12-16	114.86	115.98	114.86	115.86	103.62	3
2021-12-15	111.62	113.55	111.58	113.55	101.55	1
2021-12-14	108.67	111.18	107.63	111.18	99.434	1
2021-12-13	108.67	108.67	106.64	107.96	96.555	28
2021-12-10	107.66	107.98	107.66	107.98	96.573	1
2021-12-09	106.49	107.82	106.49	107.33	95.991	57
2021-12-08	110.57	110.57	109.09	109.09	97.565	15
2021-12-07	110.59	110.59	109.76	110.12	98.486	20
2021-12-03	109.90	109.90	108.38	108.38	96.930	62
2021-12-02	108.24	109.49	108.24	109.30	97.750	64
2021-12-01	109.40	110.43	109.40	109.51	97.936	57
2021-11-30	111.56	111.64	110.81	110.81	99.105	103
2021-11-29	114.46	114.46	112.63	113.24	101.28	82
2021-11-26	111.92	115.22	111.92	114.82	101.96	306
2021-11-24	115.31	115.31	115.02	115.10	102.22	930
2021-11-23	112.13	115.20	112.13	115.20	102.30	81
2021-11-22	112.51	112.70	111.84	112.70	100.08	19
2021-11-19	112.85	113.34	112.74	112.74	100.12	4
2021-11-18	113.75	113.75	111.59	112.57	99.967	3
2021-11-17	115.35	115.35	113.79	113.79	101.05	97,977
2021-11-16	115.41	116.38	114.87	116.22	103.21	24
2021-11-15	115.64	115.64	114.65	114.65	101.81	9
2021-11-12	115.06	115.80	114.85	114.86	102.00	509
2021-11-11	114.26	114.26	113.01	114.15	101.37	13
2021-11-10	114.08	114.71	114.03	114.71	101.87	24
2021-11-09	116.31	116.66	115.61	115.61	102.67	27
2021-11-08	118.07	118.27	116.49	117.27	104.14	4
2021-11-05	118.06	118.57	114.91	116.95	103.86	47
2021-11-04	122.05	122.05	115.44	115.64	102.69	354
2021-11-03	125.74	127.40	125.74	126.38	112.23	1

← NewerPage 19 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.