Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	136.89	139.71	136.57	138.64	131.27	1,320,600
2023-12-01	136.94	138.00	136.53	137.68	130.37	1,033,500
2023-11-30	134.97	137.99	134.97	137.87	130.54	2,574,300
2023-11-29	135.46	136.35	134.60	135.49	128.29	1,041,400
2023-11-28	137.38	137.40	135.92	136.43	128.34	754,300
2023-11-27	136.45	137.82	136.28	137.47	129.32	1,167,700
2023-11-24	136.20	136.97	135.86	136.61	128.51	443,200
2023-11-22	135.38	136.62	134.77	136.09	128.02	1,034,300
2023-11-21	135.01	135.73	134.39	134.96	126.96	1,119,900
2023-11-20	133.21	134.88	132.74	134.64	126.65	1,205,600
2023-11-17	135.00	135.68	133.30	134.19	126.23	1,125,500
2023-11-16	131.99	135.30	131.65	134.75	126.76	2,361,000
2023-11-15	131.56	132.84	130.77	131.57	123.77	1,279,400
2023-11-14	129.92	132.31	129.18	131.65	123.84	1,091,300
2023-11-13	130.67	131.12	129.17	129.85	122.15	1,133,100
2023-11-10	129.51	130.43	128.33	130.32	122.59	818,100
2023-11-09	129.46	129.85	128.62	128.99	121.34	1,133,600
2023-11-08	129.42	129.78	127.93	129.28	121.61	795,700
2023-11-07	130.52	130.62	128.92	129.66	121.97	1,353,100
2023-11-06	131.80	132.30	129.47	130.52	122.78	1,266,100
2023-11-03	132.17	133.32	131.42	131.73	123.92	2,006,600
2023-11-02	135.24	137.99	129.48	131.36	123.57	3,689,200
2023-11-01	129.00	130.48	127.59	129.75	122.05	2,992,500
2023-10-31	125.63	128.64	125.63	128.13	120.53	2,475,000
2023-10-30	124.05	125.57	123.42	125.47	118.03	1,767,700
2023-10-27	124.62	124.81	122.53	123.30	115.99	2,431,500
2023-10-26	125.59	126.56	124.88	125.62	118.17	1,828,000
2023-10-25	124.99	126.95	124.52	125.19	117.77	2,001,700
2023-10-24	123.43	124.52	122.47	124.29	116.92	2,456,200
2023-10-23	122.53	123.30	121.70	121.83	114.60	1,004,900
2023-10-20	125.06	125.78	123.15	123.19	115.88	1,511,600
2023-10-19	126.91	129.10	124.44	124.74	117.34	1,863,300
2023-10-18	128.13	128.92	126.99	127.41	119.85	1,647,500
2023-10-17	125.15	129.25	125.14	127.92	120.33	3,391,500
2023-10-16	121.00	127.87	119.61	124.92	117.51	3,982,700
2023-10-13	115.64	120.89	115.64	120.32	113.18	2,897,400
2023-10-12	115.28	115.29	113.04	113.98	107.22	1,125,200
2023-10-11	114.76	115.65	114.02	114.77	107.96	941,200
2023-10-10	114.44	115.46	113.94	114.72	107.92	1,247,900
2023-10-09	112.75	114.40	112.42	114.17	107.40	831,800
2023-10-06	112.18	113.97	111.84	113.15	106.44	1,186,100
2023-10-05	111.42	112.83	110.74	112.37	105.71	1,014,700
2023-10-04	110.12	111.63	109.01	111.45	104.84	1,009,800
2023-10-03	110.29	111.28	109.33	109.91	103.39	1,192,800
2023-10-02	110.93	111.48	110.03	110.91	104.33	1,338,000
2023-09-29	112.41	112.69	111.25	111.41	104.80	1,206,900
2023-09-28	113.16	113.62	112.34	112.49	105.82	910,000
2023-09-27	112.75	113.45	111.42	113.02	106.32	1,262,800
2023-09-26	114.83	115.36	112.73	113.27	106.55	1,247,100
2023-09-25	113.71	116.12	113.03	115.24	108.41	1,983,400
2023-09-22	114.40	114.87	113.52	114.09	107.32	1,741,100
2023-09-21	114.07	115.06	112.51	113.85	107.10	1,935,400
2023-09-20	113.97	115.79	113.39	114.15	107.38	2,142,200
2023-09-19	111.51	114.45	111.12	113.38	106.66	2,654,500
2023-09-18	109.24	111.35	108.16	111.04	104.45	2,140,500
2023-09-15	109.96	110.04	108.66	108.78	102.33	2,901,900
2023-09-14	109.77	111.03	109.05	110.55	103.99	2,585,300
2023-09-13	110.00	110.49	108.12	108.90	102.44	2,446,800
2023-09-12	108.06	109.93	107.85	109.49	103.00	1,305,400
2023-09-11	107.04	108.47	106.74	107.78	101.39	1,386,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.