Allstate Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 123.51 | 125.21 | 123.47 | 125.21 | 111.19 | 26,101 |
| 2021-11-01 | 124.18 | 124.18 | 122.78 | 122.93 | 109.17 | 299 |
| 2021-10-29 | 124.70 | 125.33 | 123.52 | 123.52 | 109.69 | 236 |
| 2021-10-28 | 126.28 | 126.28 | 125.36 | 125.75 | 111.67 | 3 |
| 2021-10-27 | 128.37 | 128.37 | 125.05 | 125.83 | 111.74 | 603 |
| 2021-10-26 | 129.62 | 129.62 | 129.15 | 129.15 | 114.69 | 25 |
| 2021-10-25 | 128.78 | 129.04 | 128.51 | 128.51 | 114.12 | 369 |
| 2021-10-22 | 127.56 | 128.05 | 126.59 | 126.59 | 112.41 | 4 |
| 2021-10-21 | 127.15 | 127.15 | 125.90 | 125.90 | 111.81 | 1,391 |
← NewerPage 20 of 20 · 1,149 trading days
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.