Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	126.66	127.61	123.81	123.93	113.15	1,583,600
2022-09-23	127.03	127.95	125.79	127.62	116.52	1,777,800
2022-09-22	127.96	131.07	125.78	127.97	116.84	1,751,000
2022-09-21	130.85	131.82	127.84	127.85	116.73	1,744,400
2022-09-20	131.45	131.90	128.70	130.08	118.77	1,677,900
2022-09-19	128.41	132.18	128.23	132.08	120.59	1,728,000
2022-09-16	128.96	130.16	127.72	129.42	118.17	4,847,200
2022-09-15	124.93	129.77	124.19	129.02	117.80	2,584,300
2022-09-14	122.93	124.12	121.83	124.00	113.22	1,933,600
2022-09-13	125.42	126.00	122.15	122.54	111.88	1,189,900
2022-09-12	126.63	128.00	125.96	127.10	116.05	1,063,300
2022-09-09	127.06	127.79	126.39	126.44	115.44	1,475,300
2022-09-08	124.75	127.01	123.97	126.93	115.89	1,590,800
2022-09-07	121.58	125.18	121.36	125.12	114.24	1,296,000
2022-09-06	122.13	123.07	121.15	121.49	110.93	1,211,900
2022-09-02	122.28	124.45	120.95	121.48	110.92	1,374,300
2022-09-01	120.71	121.79	119.89	121.39	110.83	1,719,400
2022-08-31	122.93	123.03	120.43	120.50	110.02	2,548,900
2022-08-30	123.23	123.83	121.83	122.34	111.70	1,582,000
2022-08-29	124.14	125.05	122.96	124.09	112.52	1,343,000
2022-08-26	128.23	128.33	125.03	125.05	113.39	1,079,900
2022-08-25	127.18	128.07	126.17	128.00	116.07	912,200
2022-08-24	125.41	127.35	125.10	126.96	115.13	1,295,400
2022-08-23	125.67	126.37	125.26	125.50	113.80	1,445,400
2022-08-22	128.92	128.92	125.29	125.55	113.85	1,474,100
2022-08-19	132.75	133.07	130.11	130.20	118.06	1,289,200
2022-08-18	132.14	133.12	131.82	133.02	120.62	1,145,100
2022-08-17	128.83	132.66	128.83	132.04	119.73	1,907,500
2022-08-16	127.52	130.32	127.28	129.73	117.64	1,590,400
2022-08-15	128.27	129.43	127.42	127.76	115.85	1,615,500
2022-08-12	127.66	129.63	127.21	129.44	117.37	1,834,400
2022-08-11	124.49	127.79	124.33	126.94	115.11	1,926,200
2022-08-10	120.71	123.88	120.38	123.79	112.25	1,675,000
2022-08-09	118.90	120.00	118.44	119.74	108.58	1,159,700
2022-08-08	117.56	119.48	117.43	118.29	107.26	1,346,100
2022-08-05	113.90	117.05	113.46	117.00	106.09	1,454,300
2022-08-04	113.96	116.69	112.05	113.92	103.30	2,168,400
2022-08-03	116.00	116.10	113.44	115.06	104.33	2,062,800
2022-08-02	116.55	117.25	115.63	115.70	104.91	1,501,600
2022-08-01	115.85	116.44	114.35	116.16	105.33	1,871,600
2022-07-29	116.14	117.54	116.11	116.97	106.07	1,332,100
2022-07-28	116.94	117.40	113.89	115.74	104.95	1,849,100
2022-07-27	114.93	117.07	114.13	116.98	106.08	2,099,900
2022-07-26	116.41	117.34	115.06	115.12	104.39	1,457,800
2022-07-25	117.16	117.65	116.17	116.72	105.84	1,239,300
2022-07-22	116.12	118.21	115.76	116.20	105.37	2,157,900
2022-07-21	118.59	119.35	111.85	115.90	105.10	4,386,800
2022-07-20	122.76	123.55	121.65	122.34	110.94	1,581,900
2022-07-19	121.00	122.93	120.65	122.63	111.20	1,345,200
2022-07-18	122.89	123.34	119.41	119.77	108.61	1,531,600
2022-07-15	122.49	123.37	121.77	122.40	110.99	4,448,600
2022-07-14	123.72	124.04	120.33	120.92	109.65	2,481,300
2022-07-13	127.27	128.50	126.73	126.86	115.03	1,855,000
2022-07-12	129.14	130.17	127.94	128.03	116.10	1,704,700
2022-07-11	130.27	131.40	129.78	130.33	118.18	1,442,500
2022-07-08	132.20	132.23	130.80	130.87	118.67	1,116,900
2022-07-07	131.90	133.32	131.01	131.20	118.97	1,295,800
2022-07-06	128.38	132.09	128.07	131.14	118.92	1,853,600
2022-07-05	128.95	129.35	125.16	128.90	116.88	2,336,900
2022-07-01	127.14	131.32	126.50	130.70	118.52	2,525,800

← NewerPage 18 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.