Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	131.61	134.45	130.57	133.68	122.84	1,616,000
2022-12-19	131.00	132.43	130.40	130.99	120.37	1,188,900
2022-12-16	130.75	132.19	129.82	131.19	120.55	4,120,000
2022-12-15	128.55	133.60	128.27	132.29	121.56	2,416,300
2022-12-14	130.55	132.24	128.93	129.90	119.37	1,524,500
2022-12-13	131.47	132.23	128.96	130.32	119.75	2,135,800
2022-12-12	128.81	129.22	127.41	128.83	118.38	1,220,300
2022-12-09	129.59	130.23	127.83	128.55	118.13	1,237,600
2022-12-08	130.85	131.70	129.54	130.03	119.49	1,194,900
2022-12-07	130.23	132.76	128.97	130.11	119.56	1,717,500
2022-12-06	128.44	130.59	127.97	130.31	119.74	1,464,800
2022-12-05	130.17	130.17	127.17	128.44	118.03	1,246,600
2022-12-02	130.81	131.88	129.89	130.85	120.24	1,298,100
2022-12-01	134.54	134.54	130.92	132.01	121.31	1,925,600
2022-11-30	132.54	134.03	130.12	133.90	123.04	3,212,800
2022-11-29	131.34	133.52	130.03	133.38	122.57	1,263,700
2022-11-28	135.22	135.28	132.58	132.72	121.18	1,206,800
2022-11-25	134.96	135.54	134.12	135.42	123.64	513,800
2022-11-23	133.73	134.37	132.63	134.35	122.67	935,000
2022-11-22	135.24	135.68	133.75	133.87	122.23	877,700
2022-11-21	132.54	134.76	131.73	134.26	122.58	1,629,800
2022-11-18	136.03	136.87	132.09	132.74	121.20	1,756,000
2022-11-17	131.64	134.74	131.07	134.61	122.90	1,190,500
2022-11-16	131.42	133.00	130.96	132.31	120.80	1,531,300
2022-11-15	129.68	132.87	128.80	132.03	120.55	2,004,100
2022-11-14	132.34	133.12	128.92	129.04	117.82	1,075,000
2022-11-11	130.38	132.71	127.86	132.09	120.60	1,533,400
2022-11-10	131.01	131.40	128.19	130.19	118.87	1,631,800
2022-11-09	129.85	131.36	127.81	127.94	116.81	1,178,800
2022-11-08	128.89	131.67	127.77	130.26	118.93	1,362,500
2022-11-07	129.71	129.71	127.02	128.82	117.62	1,284,600
2022-11-04	128.20	129.91	125.83	129.12	117.89	2,337,800
2022-11-03	120.89	125.30	119.01	123.96	113.18	2,815,400
2022-11-02	125.72	126.58	122.96	123.34	112.61	2,446,000
2022-11-01	127.11	127.12	125.41	125.75	114.81	1,508,000
2022-10-31	126.39	127.29	125.83	126.25	115.27	1,892,200
2022-10-28	123.12	126.64	122.75	126.39	115.40	2,222,600
2022-10-27	125.00	125.71	122.36	122.57	111.91	2,234,800
2022-10-26	125.64	127.35	124.21	124.27	113.46	1,799,200
2022-10-25	123.64	125.13	122.52	124.65	113.81	1,665,900
2022-10-24	120.80	125.38	120.80	124.87	114.01	2,682,000
2022-10-21	118.31	123.57	117.94	120.08	109.64	3,193,700
2022-10-20	116.56	122.79	116.51	117.71	107.47	9,420,300
2022-10-19	137.81	138.93	134.61	135.15	123.40	2,068,600
2022-10-18	136.09	137.46	135.24	137.38	125.43	1,615,000
2022-10-17	134.32	136.31	133.04	133.50	121.89	1,193,900
2022-10-14	136.24	136.88	132.27	132.44	120.92	1,837,700
2022-10-13	127.86	135.46	122.90	134.96	123.22	3,423,000
2022-10-12	133.81	135.06	130.99	131.13	119.73	2,256,100
2022-10-11	131.37	135.21	130.99	132.97	121.41	1,570,200
2022-10-10	131.27	132.25	130.13	131.39	119.96	1,237,300
2022-10-07	130.26	130.72	128.21	130.64	119.28	2,223,300
2022-10-06	132.74	132.83	130.29	130.54	119.19	1,546,800
2022-10-05	131.30	133.98	130.85	133.00	121.43	1,620,600
2022-10-04	129.16	132.93	129.16	132.81	121.26	2,098,300
2022-10-03	126.18	128.33	124.19	128.28	117.12	1,933,400
2022-09-30	126.29	126.98	124.24	124.53	113.70	2,601,500
2022-09-29	126.06	126.67	123.64	126.13	115.16	1,968,400
2022-09-28	124.62	127.13	123.71	126.41	115.42	1,403,600
2022-09-27	124.33	124.91	121.76	123.82	113.05	1,822,600

← NewerPage 17 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.