Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	105.80	110.14	105.80	109.20	101.03	2,990,200
2023-03-17	110.78	111.02	104.32	105.11	97.246	9,352,100
2023-03-16	110.28	112.73	108.75	112.10	103.71	2,727,900
2023-03-15	111.16	111.77	107.86	110.61	102.33	2,826,400
2023-03-14	117.11	118.01	112.93	114.36	105.80	2,513,800
2023-03-13	115.95	117.16	113.80	114.18	105.64	3,208,000
2023-03-10	118.68	120.70	117.68	118.20	109.36	1,979,700
2023-03-09	122.48	122.53	118.44	119.40	110.47	1,651,700
2023-03-08	125.20	125.20	121.16	122.40	113.24	1,824,800
2023-03-07	127.71	127.71	124.55	124.58	115.26	1,222,000
2023-03-06	128.49	129.49	127.31	127.60	118.05	1,372,400
2023-03-03	126.39	128.13	125.57	128.13	118.54	1,592,300
2023-03-02	126.89	126.99	125.46	126.28	116.83	1,730,000
2023-03-01	128.15	128.75	126.86	127.61	118.06	1,681,600
2023-02-28	129.10	129.49	127.64	128.78	119.14	2,013,000
2023-02-27	131.13	131.66	128.48	128.95	119.30	1,847,800
2023-02-24	131.10	132.03	130.01	131.59	120.92	1,365,700
2023-02-23	133.69	134.43	130.69	131.85	121.16	1,318,800
2023-02-22	135.20	135.20	133.11	133.28	122.47	1,439,500
2023-02-21	134.41	134.95	132.80	134.41	123.51	1,808,700
2023-02-17	136.72	136.94	134.64	135.05	124.10	1,460,000
2023-02-16	136.00	139.02	135.73	137.10	125.98	1,539,200
2023-02-15	134.43	137.44	134.35	137.15	126.03	1,308,400
2023-02-14	136.37	136.91	133.99	135.04	124.09	1,276,500
2023-02-13	135.66	137.28	135.54	136.51	125.44	1,215,800
2023-02-10	133.59	135.64	133.15	135.41	124.43	1,391,700
2023-02-09	137.50	137.83	132.35	133.56	122.73	1,842,000
2023-02-08	135.99	138.25	135.86	136.83	125.74	1,483,300
2023-02-07	134.71	137.65	134.06	136.72	125.64	1,493,300
2023-02-06	131.30	135.04	130.68	134.98	124.04	2,233,700
2023-02-03	131.76	132.22	128.45	131.33	120.68	1,760,800
2023-02-02	125.00	132.11	123.08	131.89	121.20	4,016,400
2023-02-01	127.45	128.85	126.07	128.16	117.77	1,794,100
2023-01-31	128.82	128.82	127.01	128.47	118.05	1,414,400
2023-01-30	127.95	128.65	127.43	128.00	117.62	1,159,200
2023-01-27	128.28	129.12	127.54	127.83	117.47	1,075,600
2023-01-26	128.78	128.96	127.62	128.60	118.17	1,256,500
2023-01-25	126.71	129.48	126.01	128.62	118.19	1,454,300
2023-01-24	125.00	127.78	124.61	127.26	116.94	1,852,900
2023-01-23	125.72	126.66	124.82	125.24	115.09	2,064,900
2023-01-20	125.06	125.98	123.28	125.65	115.46	2,522,200
2023-01-19	126.05	127.16	122.00	124.64	114.53	4,888,600
2023-01-18	135.35	135.63	131.92	132.43	121.69	1,900,100
2023-01-17	138.85	138.85	134.20	135.52	124.53	1,798,400
2023-01-13	136.24	139.34	135.70	138.97	127.70	1,203,300
2023-01-12	138.61	139.08	136.90	137.07	125.96	1,365,600
2023-01-11	140.39	140.92	137.87	138.23	127.02	1,553,500
2023-01-10	140.46	142.15	140.14	141.26	129.81	905,700
2023-01-09	141.73	142.06	139.33	140.01	128.66	1,534,200
2023-01-06	140.00	142.05	139.29	141.37	129.91	1,308,100
2023-01-05	138.26	139.52	137.20	139.34	128.04	1,108,800
2023-01-04	137.32	139.54	136.88	138.96	127.69	1,466,000
2023-01-03	135.54	137.22	135.21	136.66	125.58	1,248,300
2022-12-30	135.73	136.41	134.76	135.60	124.61	706,000
2022-12-29	135.98	136.85	135.27	136.42	125.36	629,100
2022-12-28	136.22	136.74	135.33	135.43	124.45	661,300
2022-12-27	136.47	136.98	135.54	136.02	124.99	737,500
2022-12-23	135.59	136.59	134.92	136.37	125.31	872,600
2022-12-22	134.36	135.53	133.29	135.43	124.45	1,382,500
2022-12-21	135.01	136.45	134.55	134.64	123.72	1,261,500

← NewerPage 16 of 79 · 4,730 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.