Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 179.41 | 181.30 | 178.35 | 181.23 | 173.56 | 2,559,700 |
| 2024-08-21 | 181.56 | 182.27 | 178.34 | 178.84 | 171.28 | 1,866,000 |
| 2024-08-20 | 180.74 | 181.15 | 179.40 | 180.41 | 172.78 | 1,261,500 |
| 2024-08-19 | 179.04 | 180.84 | 179.04 | 180.62 | 172.98 | 1,039,000 |
| 2024-08-16 | 178.54 | 180.18 | 176.90 | 179.64 | 172.04 | 1,236,000 |
| 2024-08-15 | 182.88 | 184.31 | 177.60 | 178.11 | 170.58 | 2,263,300 |
| 2024-08-14 | 176.00 | 181.34 | 175.76 | 180.95 | 173.30 | 2,231,000 |
| 2024-08-13 | 171.58 | 173.43 | 169.95 | 171.96 | 164.69 | 1,066,500 |
| 2024-08-12 | 172.84 | 173.03 | 170.54 | 171.36 | 164.11 | 1,026,100 |
| 2024-08-09 | 170.67 | 171.67 | 170.14 | 171.03 | 163.80 | 1,000,100 |
| 2024-08-08 | 169.94 | 171.58 | 169.20 | 170.52 | 163.31 | 1,006,800 |
| 2024-08-07 | 170.47 | 174.75 | 170.15 | 170.67 | 163.45 | 1,155,000 |
| 2024-08-06 | 169.28 | 172.22 | 169.21 | 169.79 | 162.61 | 2,327,900 |
| 2024-08-05 | 176.85 | 176.85 | 168.36 | 169.02 | 161.87 | 1,922,600 |
| 2024-08-02 | 176.52 | 179.96 | 173.89 | 176.82 | 169.34 | 1,699,600 |
| 2024-08-01 | 174.50 | 180.87 | 173.00 | 177.38 | 169.88 | 2,443,500 |
| 2024-07-31 | 172.96 | 173.61 | 171.00 | 171.12 | 163.88 | 1,194,200 |
| 2024-07-30 | 169.99 | 173.91 | 169.99 | 173.59 | 166.25 | 1,172,900 |
| 2024-07-29 | 169.48 | 171.28 | 168.29 | 169.23 | 162.07 | 1,471,600 |
| 2024-07-26 | 166.46 | 171.18 | 166.46 | 169.17 | 162.01 | 1,913,700 |
| 2024-07-25 | 172.89 | 176.22 | 162.27 | 165.40 | 158.40 | 3,802,300 |
| 2024-07-24 | 174.62 | 176.44 | 172.25 | 172.34 | 165.05 | 1,232,700 |
| 2024-07-23 | 174.51 | 175.89 | 173.39 | 173.60 | 166.26 | 903,500 |
| 2024-07-22 | 175.50 | 175.71 | 174.01 | 174.83 | 167.44 | 960,700 |
| 2024-07-19 | 177.54 | 177.54 | 174.03 | 174.38 | 167.00 | 1,239,500 |
| 2024-07-18 | 173.50 | 179.93 | 173.07 | 176.69 | 169.22 | 2,535,100 |
| 2024-07-17 | 168.64 | 171.04 | 168.64 | 170.70 | 163.48 | 1,079,000 |
| 2024-07-16 | 168.07 | 169.23 | 166.88 | 167.81 | 160.71 | 1,307,200 |
| 2024-07-15 | 164.25 | 167.22 | 164.05 | 166.91 | 159.85 | 1,259,900 |
| 2024-07-12 | 162.50 | 164.26 | 161.82 | 163.69 | 156.77 | 1,097,000 |
| 2024-07-11 | 159.44 | 162.16 | 158.04 | 162.04 | 155.19 | 1,085,300 |
| 2024-07-10 | 159.29 | 160.43 | 158.18 | 159.97 | 153.20 | 1,172,700 |
| 2024-07-09 | 159.18 | 160.90 | 158.54 | 158.72 | 152.01 | 1,050,900 |
| 2024-07-08 | 158.88 | 160.59 | 158.39 | 159.54 | 152.79 | 1,278,700 |
| 2024-07-05 | 159.19 | 159.19 | 157.50 | 158.43 | 151.73 | 920,100 |
| 2024-07-03 | 159.90 | 160.74 | 158.77 | 159.44 | 152.70 | 701,200 |
| 2024-07-02 | 159.29 | 160.22 | 158.27 | 160.18 | 153.40 | 1,245,800 |
| 2024-07-01 | 161.34 | 161.74 | 159.60 | 160.54 | 153.75 | 1,187,300 |
| 2024-06-28 | 160.25 | 160.96 | 158.57 | 159.66 | 152.91 | 2,576,300 |
| 2024-06-27 | 158.71 | 160.15 | 157.89 | 160.01 | 153.24 | 1,222,200 |
| 2024-06-26 | 160.91 | 160.91 | 157.48 | 158.36 | 151.66 | 1,196,900 |
| 2024-06-25 | 162.90 | 163.04 | 160.45 | 161.34 | 154.52 | 1,165,000 |
| 2024-06-24 | 160.67 | 164.10 | 160.55 | 162.41 | 155.54 | 1,301,700 |
| 2024-06-21 | 161.05 | 161.05 | 158.68 | 160.51 | 153.72 | 2,016,600 |
| 2024-06-20 | 164.17 | 164.55 | 160.28 | 162.59 | 155.71 | 1,909,800 |
| 2024-06-18 | 157.28 | 161.84 | 156.87 | 160.06 | 153.29 | 1,920,000 |
| 2024-06-17 | 157.53 | 158.75 | 156.66 | 158.74 | 152.03 | 2,557,800 |
| 2024-06-14 | 158.45 | 159.28 | 156.76 | 157.07 | 150.43 | 1,986,600 |
| 2024-06-13 | 160.60 | 160.91 | 158.43 | 160.83 | 154.03 | 1,188,100 |
| 2024-06-12 | 161.00 | 163.30 | 159.84 | 160.63 | 153.84 | 1,280,700 |
| 2024-06-11 | 163.54 | 163.54 | 161.19 | 161.60 | 154.76 | 1,111,100 |
| 2024-06-10 | 165.01 | 165.07 | 162.95 | 163.81 | 156.88 | 818,900 |
| 2024-06-07 | 163.99 | 166.34 | 163.14 | 165.06 | 158.08 | 1,351,800 |
| 2024-06-06 | 163.53 | 164.53 | 161.94 | 163.12 | 156.22 | 942,100 |
| 2024-06-05 | 163.51 | 164.41 | 160.84 | 163.30 | 156.39 | 1,181,700 |
| 2024-06-04 | 163.17 | 164.60 | 162.23 | 163.42 | 156.51 | 1,680,300 |
| 2024-06-03 | 166.88 | 167.71 | 162.72 | 164.12 | 157.18 | 1,503,800 |
| 2024-05-31 | 164.57 | 167.77 | 164.29 | 167.52 | 160.43 | 2,329,200 |
| 2024-05-30 | 163.22 | 165.22 | 162.55 | 164.98 | 157.12 | 1,366,200 |
| 2024-05-29 | 164.31 | 164.56 | 162.92 | 163.50 | 155.71 | 827,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-07-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 1.0800 USD |
| 2026-06-01 | 1.0800 USD |
| 2026-03-02 | 1.0800 USD |
| 2025-12-01 | 1.0000 USD |
| 2025-08-29 | 1.0000 USD |
| 2025-06-09 | 1.0000 USD |
| 2025-03-10 | 1.0000 USD |
| 2024-11-29 | 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.