Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	113.50	113.79	111.31	111.40	103.92	2,878,600
2023-06-13	112.41	114.97	112.41	113.45	105.83	1,308,900
2023-06-12	111.87	113.19	111.66	112.35	104.80	1,119,100
2023-06-09	111.21	112.95	110.50	111.96	104.44	1,602,900
2023-06-08	112.12	112.21	110.63	111.91	104.39	1,213,500
2023-06-07	110.28	112.61	109.66	112.22	104.68	1,337,800
2023-06-06	109.51	110.62	109.43	109.99	102.60	1,693,300
2023-06-05	110.57	111.22	109.26	109.48	102.13	1,307,300
2023-06-02	109.94	110.85	109.30	110.08	102.69	1,119,200
2023-06-01	108.20	109.95	106.32	109.20	101.87	1,618,900
2023-05-31	110.28	110.80	108.32	108.45	100.34	3,870,900
2023-05-30	109.14	110.78	108.53	110.66	102.38	1,607,900
2023-05-26	110.80	111.16	108.63	109.53	101.34	1,697,200
2023-05-25	112.56	113.57	110.70	111.04	102.73	2,013,600
2023-05-24	115.48	116.11	113.34	113.40	104.92	1,730,500
2023-05-23	118.17	118.61	115.87	116.26	107.56	1,848,200
2023-05-22	117.50	118.58	117.30	118.09	109.25	1,579,200
2023-05-19	119.83	119.99	117.75	117.78	108.97	2,027,600
2023-05-18	118.58	119.07	117.48	118.89	109.99	1,512,400
2023-05-17	117.00	119.47	116.72	119.00	110.10	1,719,100
2023-05-16	118.02	118.09	116.43	116.81	108.07	1,196,700
2023-05-15	118.54	118.59	117.20	117.93	109.11	2,144,500
2023-05-12	119.14	119.64	117.71	118.26	109.41	1,689,700
2023-05-11	117.01	118.50	116.43	118.33	109.48	1,730,900
2023-05-10	118.56	119.44	116.48	117.67	108.87	1,642,800
2023-05-09	115.54	118.58	115.46	118.42	109.56	1,945,200
2023-05-08	115.92	116.85	115.11	116.12	107.43	1,323,900
2023-05-05	115.46	117.99	115.46	115.73	107.07	2,244,500
2023-05-04	109.97	114.72	109.50	114.02	105.49	3,413,800
2023-05-03	112.99	112.99	111.02	111.50	103.16	2,979,700
2023-05-02	115.13	115.33	110.56	112.39	103.98	2,224,300
2023-05-01	115.55	117.25	115.39	115.86	107.19	1,188,800
2023-04-28	115.77	116.67	115.36	115.76	107.10	2,228,700
2023-04-27	113.86	115.71	113.62	115.25	106.63	1,155,500
2023-04-26	114.13	115.61	113.44	114.06	105.53	1,141,000
2023-04-25	115.20	116.12	114.32	114.91	106.31	963,300
2023-04-24	115.85	117.37	115.75	115.90	107.23	1,034,400
2023-04-21	116.70	117.07	115.71	115.78	107.12	1,503,900
2023-04-20	118.35	122.50	117.09	117.38	108.60	3,165,400
2023-04-19	114.78	116.81	113.76	116.51	107.79	1,962,400
2023-04-18	114.99	115.42	113.36	114.14	105.60	1,856,400
2023-04-17	112.35	114.91	111.42	114.89	106.29	2,210,600
2023-04-14	114.29	115.12	111.27	112.13	103.74	2,287,600
2023-04-13	114.11	114.86	113.00	114.11	105.57	2,889,600
2023-04-12	116.39	117.89	115.65	116.08	107.39	1,377,100
2023-04-11	115.76	117.00	115.13	116.10	107.41	1,062,200
2023-04-10	115.31	116.21	115.20	116.11	107.42	989,500
2023-04-06	115.37	116.60	114.80	115.22	106.60	1,414,500
2023-04-05	111.69	115.47	111.14	114.88	106.28	1,396,600
2023-04-04	114.45	114.98	111.59	113.17	104.70	1,421,900
2023-04-03	112.68	115.31	112.21	114.25	105.70	2,381,600
2023-03-31	109.97	111.28	109.85	110.81	102.52	1,901,100
2023-03-30	110.25	110.40	108.00	109.09	100.93	1,324,100
2023-03-29	107.59	109.85	107.05	109.70	101.49	2,263,500
2023-03-28	106.29	107.32	105.65	106.34	98.384	1,585,200
2023-03-27	107.56	108.00	106.09	106.99	98.985	1,771,400
2023-03-24	104.31	105.62	103.20	105.59	97.690	2,893,000
2023-03-23	108.44	108.67	105.24	105.58	97.681	2,139,700
2023-03-22	112.32	113.02	108.51	108.53	100.41	1,856,400
2023-03-21	111.18	114.06	110.42	112.54	104.12	2,577,000

← NewerPage 15 of 21 · 1,256 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.