Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	107.65	107.75	105.85	106.20	99.902	1,707,500
2023-09-07	108.06	109.06	107.50	107.73	101.34	1,493,800
2023-09-06	107.32	108.93	106.88	107.93	101.53	1,360,300
2023-09-05	110.34	110.56	107.15	107.22	100.86	1,444,800
2023-09-01	108.59	110.91	108.15	110.56	104.00	1,330,000
2023-08-31	109.74	109.74	107.68	107.81	101.42	2,218,900
2023-08-30	105.57	109.46	105.57	109.26	102.78	1,855,900
2023-08-29	105.82	106.95	105.01	106.56	99.403	1,178,000
2023-08-28	105.53	106.28	104.70	105.42	98.340	1,027,800
2023-08-25	105.38	106.75	104.84	105.14	98.078	1,217,300
2023-08-24	105.33	107.18	105.09	105.34	98.265	1,104,600
2023-08-23	105.13	106.47	105.13	105.62	98.526	897,100
2023-08-22	105.06	106.19	104.57	105.12	98.060	1,001,800
2023-08-21	106.05	106.56	104.29	105.29	98.218	1,547,900
2023-08-18	107.24	108.33	106.07	106.19	99.058	1,464,000
2023-08-17	110.58	111.52	107.71	107.91	100.66	1,724,500
2023-08-16	107.00	110.66	106.46	109.74	102.37	2,269,100
2023-08-15	105.19	106.15	104.65	105.07	98.013	1,474,100
2023-08-14	108.99	109.42	106.30	106.90	99.720	1,524,200
2023-08-11	110.73	111.12	108.70	109.04	101.72	1,365,500
2023-08-10	110.39	112.36	110.39	110.69	103.26	1,002,000
2023-08-09	110.27	111.59	109.51	109.60	102.24	1,053,600
2023-08-08	109.44	111.09	108.53	110.44	103.02	1,432,900
2023-08-07	110.47	111.98	110.00	110.74	103.30	905,700
2023-08-04	111.32	111.33	109.50	109.87	102.49	1,518,200
2023-08-03	105.95	111.92	105.85	111.36	103.88	2,727,100
2023-08-02	111.74	112.23	105.40	106.51	99.356	2,844,000
2023-08-01	112.44	113.36	111.54	113.03	105.44	1,459,700
2023-07-31	112.66	113.82	112.06	112.68	105.11	890,400
2023-07-28	113.85	114.09	111.78	112.46	104.91	1,165,500
2023-07-27	113.21	113.21	112.01	112.78	105.21	1,088,300
2023-07-26	111.36	113.44	110.46	112.96	105.37	1,282,400
2023-07-25	111.75	112.62	110.17	110.47	103.05	1,064,800
2023-07-24	111.14	113.03	111.03	112.11	104.58	1,138,000
2023-07-21	112.02	112.34	110.24	110.82	103.38	1,467,900
2023-07-20	106.85	112.10	106.40	111.98	104.46	3,263,200
2023-07-19	103.69	106.04	103.56	105.79	98.685	2,726,700
2023-07-18	102.10	104.52	102.10	103.42	96.474	1,742,600
2023-07-17	101.30	102.56	100.57	102.41	95.532	1,950,900
2023-07-14	104.85	104.85	100.97	101.18	94.384	3,465,000
2023-07-13	104.05	106.80	103.91	104.83	97.789	3,209,400
2023-07-12	109.68	110.09	106.75	107.60	100.37	1,745,600
2023-07-11	106.78	109.16	106.69	109.07	101.74	2,003,300
2023-07-10	107.83	108.70	106.44	106.75	99.580	1,541,000
2023-07-07	107.97	109.40	107.97	108.27	101.00	1,850,500
2023-07-06	109.57	109.76	108.14	108.76	101.46	2,118,100
2023-07-05	109.64	110.07	108.13	110.04	102.65	2,430,800
2023-07-03	108.97	111.74	108.88	110.51	103.09	952,100
2023-06-30	109.62	109.81	108.72	109.04	101.72	1,825,900
2023-06-29	109.07	109.43	108.62	109.09	101.76	1,416,900
2023-06-28	108.39	108.91	107.40	108.86	101.55	2,185,100
2023-06-27	109.10	109.67	108.34	108.64	101.34	990,100
2023-06-26	107.65	109.00	107.35	108.96	101.64	1,693,300
2023-06-23	107.50	107.75	106.59	107.53	100.31	3,587,800
2023-06-22	108.21	108.21	106.81	108.00	100.75	1,801,100
2023-06-21	108.20	108.59	105.54	107.73	100.49	4,040,100
2023-06-20	109.86	110.22	108.08	108.61	101.32	3,393,800
2023-06-16	111.00	111.65	109.96	111.17	103.70	3,778,800
2023-06-15	110.53	111.89	109.57	110.54	103.12	3,260,100
2023-06-14	113.50	113.79	111.31	111.40	103.92	2,878,600

← NewerPage 14 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.