Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 158.46 | 158.80 | 154.62 | 155.15 | 147.76 | 2,931,100 |
| 2024-02-29 | 160.89 | 160.89 | 158.30 | 159.52 | 151.04 | 2,637,200 |
| 2024-02-28 | 159.56 | 160.96 | 159.56 | 160.59 | 152.06 | 1,083,500 |
| 2024-02-27 | 159.44 | 160.17 | 158.26 | 159.54 | 151.06 | 1,270,600 |
| 2024-02-26 | 159.43 | 160.69 | 158.81 | 159.80 | 151.31 | 1,311,900 |
| 2024-02-23 | 160.16 | 161.20 | 158.87 | 159.13 | 150.68 | 1,636,300 |
| 2024-02-22 | 159.17 | 160.99 | 156.45 | 160.19 | 151.68 | 1,851,600 |
| 2024-02-21 | 160.30 | 161.11 | 158.18 | 159.17 | 150.71 | 1,977,700 |
| 2024-02-20 | 161.50 | 162.95 | 159.63 | 159.72 | 151.23 | 1,740,600 |
| 2024-02-16 | 162.00 | 164.43 | 161.50 | 161.78 | 153.18 | 1,777,700 |
| 2024-02-15 | 162.23 | 162.61 | 160.14 | 161.89 | 153.29 | 1,757,300 |
| 2024-02-14 | 159.17 | 161.76 | 157.95 | 161.39 | 152.82 | 1,467,600 |
| 2024-02-13 | 160.83 | 160.83 | 157.13 | 158.58 | 150.15 | 1,383,300 |
| 2024-02-12 | 160.79 | 160.99 | 158.91 | 159.32 | 150.86 | 1,196,300 |
| 2024-02-09 | 160.35 | 160.59 | 158.53 | 160.03 | 151.53 | 1,563,900 |
| 2024-02-08 | 163.00 | 168.05 | 159.95 | 161.75 | 153.16 | 3,791,900 |
| 2024-02-07 | 157.70 | 159.33 | 157.54 | 158.60 | 150.17 | 1,871,300 |
| 2024-02-06 | 156.45 | 157.85 | 156.02 | 157.35 | 148.99 | 965,300 |
| 2024-02-05 | 156.46 | 157.44 | 155.69 | 156.83 | 148.50 | 1,331,400 |
| 2024-02-02 | 156.99 | 158.20 | 156.62 | 157.37 | 149.01 | 1,088,300 |
| 2024-02-01 | 154.34 | 156.53 | 153.42 | 156.19 | 147.89 | 1,005,100 |
| 2024-01-31 | 156.85 | 157.29 | 154.99 | 155.25 | 147.00 | 1,349,800 |
| 2024-01-30 | 155.96 | 156.85 | 154.97 | 156.49 | 148.18 | 1,135,500 |
| 2024-01-29 | 157.28 | 158.12 | 155.73 | 156.06 | 147.77 | 1,277,000 |
| 2024-01-26 | 158.88 | 159.02 | 157.89 | 158.37 | 149.96 | 1,034,900 |
| 2024-01-25 | 158.39 | 159.36 | 156.93 | 159.06 | 150.61 | 1,253,300 |
| 2024-01-24 | 155.63 | 159.60 | 155.57 | 157.42 | 149.06 | 2,374,600 |
| 2024-01-23 | 155.39 | 156.79 | 153.84 | 154.11 | 145.92 | 1,140,700 |
| 2024-01-22 | 155.43 | 156.32 | 155.17 | 155.39 | 147.13 | 940,600 |
| 2024-01-19 | 155.00 | 156.52 | 154.13 | 154.88 | 146.65 | 1,989,700 |
| 2024-01-18 | 151.78 | 153.30 | 150.17 | 152.92 | 144.80 | 1,573,700 |
| 2024-01-17 | 151.56 | 153.88 | 150.97 | 152.55 | 144.44 | 1,615,300 |
| 2024-01-16 | 151.43 | 152.40 | 150.44 | 151.50 | 143.45 | 1,187,500 |
| 2024-01-12 | 151.00 | 151.20 | 148.86 | 151.03 | 143.01 | 1,115,400 |
| 2024-01-11 | 149.86 | 150.60 | 148.23 | 150.37 | 142.38 | 1,532,400 |
| 2024-01-10 | 151.05 | 152.00 | 149.91 | 150.31 | 142.32 | 1,335,100 |
| 2024-01-09 | 150.25 | 151.36 | 148.66 | 150.98 | 142.96 | 1,599,700 |
| 2024-01-08 | 149.94 | 150.79 | 148.58 | 149.38 | 141.44 | 2,398,600 |
| 2024-01-05 | 149.34 | 150.22 | 147.60 | 149.98 | 142.01 | 1,551,200 |
| 2024-01-04 | 147.08 | 151.46 | 147.08 | 148.50 | 140.61 | 3,176,500 |
| 2024-01-03 | 144.08 | 145.45 | 143.80 | 145.00 | 137.30 | 1,701,200 |
| 2024-01-02 | 140.33 | 143.91 | 140.33 | 143.81 | 136.17 | 2,263,600 |
| 2023-12-29 | 139.83 | 140.39 | 139.41 | 139.98 | 132.54 | 723,400 |
| 2023-12-28 | 138.07 | 139.87 | 138.07 | 139.82 | 132.39 | 900,500 |
| 2023-12-27 | 137.60 | 138.42 | 137.43 | 138.39 | 131.04 | 714,400 |
| 2023-12-26 | 137.40 | 138.69 | 137.07 | 138.08 | 130.74 | 704,800 |
| 2023-12-22 | 135.85 | 137.68 | 135.29 | 137.40 | 130.10 | 1,227,300 |
| 2023-12-21 | 135.70 | 135.92 | 134.17 | 135.40 | 128.21 | 1,511,800 |
| 2023-12-20 | 137.48 | 137.87 | 135.55 | 135.62 | 128.41 | 1,508,700 |
| 2023-12-19 | 138.75 | 138.87 | 137.68 | 138.25 | 130.90 | 1,738,300 |
| 2023-12-18 | 139.10 | 139.64 | 137.70 | 138.75 | 131.38 | 1,612,600 |
| 2023-12-15 | 138.11 | 141.95 | 138.00 | 139.06 | 131.67 | 3,198,700 |
| 2023-12-14 | 143.95 | 144.09 | 139.02 | 139.24 | 131.84 | 2,535,500 |
| 2023-12-13 | 143.74 | 144.56 | 143.06 | 144.35 | 136.68 | 1,397,500 |
| 2023-12-12 | 143.00 | 144.52 | 142.08 | 144.36 | 136.69 | 1,809,500 |
| 2023-12-11 | 140.99 | 144.99 | 140.00 | 143.07 | 135.47 | 2,447,900 |
| 2023-12-08 | 139.78 | 139.98 | 138.56 | 139.32 | 131.92 | 806,300 |
| 2023-12-07 | 138.82 | 139.90 | 138.02 | 139.02 | 131.63 | 1,685,800 |
| 2023-12-06 | 138.82 | 139.98 | 138.19 | 138.49 | 131.13 | 1,008,100 |
| 2023-12-05 | 138.70 | 139.68 | 137.48 | 138.68 | 131.31 | 1,504,400 |
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.