Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	124.48	127.11	123.73	126.73	114.92	1,472,700
2022-06-29	126.16	126.53	124.93	125.42	113.73	1,101,300
2022-06-28	127.22	128.14	125.61	125.70	113.98	1,341,300
2022-06-27	126.52	127.57	125.53	126.19	114.43	953,600
2022-06-24	122.71	127.77	122.23	127.16	115.31	5,383,200
2022-06-23	122.34	123.27	120.62	121.81	110.46	1,368,800
2022-06-22	120.31	123.06	119.86	122.07	110.69	1,245,600
2022-06-21	122.33	122.53	120.78	121.80	110.45	1,161,200
2022-06-17	119.86	121.36	118.27	120.56	109.32	4,120,600
2022-06-16	119.92	120.36	117.64	119.53	108.39	2,362,100
2022-06-15	122.85	123.88	119.88	121.67	110.33	1,661,400
2022-06-14	123.62	124.57	121.35	121.99	110.62	1,634,000
2022-06-13	121.64	125.62	121.64	123.10	111.63	1,970,400
2022-06-10	125.54	125.89	124.35	124.59	112.98	1,582,900
2022-06-09	131.23	131.94	127.84	127.86	115.94	1,137,300
2022-06-08	132.19	132.48	130.42	131.06	118.84	957,000
2022-06-07	131.51	132.54	130.12	132.54	120.19	1,604,500
2022-06-06	133.17	133.76	131.65	132.35	120.01	1,445,800
2022-06-03	133.45	134.02	131.88	131.97	119.67	1,031,600
2022-06-02	134.19	134.25	132.63	134.15	121.65	1,205,600
2022-06-01	137.32	137.54	133.20	134.70	121.37	1,476,900
2022-05-31	135.20	137.50	133.82	136.69	123.17	6,403,500
2022-05-27	133.64	136.91	132.72	136.89	123.35	1,539,500
2022-05-26	132.06	134.13	131.59	133.69	120.46	1,676,300
2022-05-25	128.33	131.57	127.87	130.95	117.99	2,035,600
2022-05-24	126.72	128.99	124.96	128.83	116.08	1,540,200
2022-05-23	124.54	126.24	122.83	125.66	113.23	1,498,100
2022-05-20	125.20	125.92	120.57	123.03	110.86	2,070,000
2022-05-19	126.51	127.44	123.96	125.79	113.34	1,470,300
2022-05-18	128.49	130.03	127.58	128.01	115.34	1,604,600
2022-05-17	128.23	129.37	127.18	129.21	116.43	1,208,300
2022-05-16	128.59	128.83	126.99	127.25	114.66	1,465,900
2022-05-13	128.12	128.90	127.10	128.19	115.51	1,384,700
2022-05-12	128.55	129.35	125.48	127.55	114.93	1,867,200
2022-05-11	129.64	131.65	128.41	128.55	115.83	1,585,500
2022-05-10	129.86	132.08	128.39	129.59	116.77	1,739,500
2022-05-09	129.87	130.03	127.91	128.96	116.20	1,405,400
2022-05-06	131.26	132.00	129.46	130.56	117.64	1,851,900
2022-05-05	131.31	133.09	129.61	131.58	118.56	2,465,100
2022-05-04	129.75	133.90	128.69	133.68	120.45	1,688,600
2022-05-03	128.66	132.06	128.33	129.78	116.94	1,662,300
2022-05-02	127.39	129.41	125.43	127.73	115.09	1,587,800
2022-04-29	129.27	129.89	126.17	126.54	114.02	1,614,100
2022-04-28	129.67	131.11	128.76	130.34	117.44	1,355,200
2022-04-27	129.19	129.69	127.75	128.37	115.67	1,403,600
2022-04-26	130.53	132.50	128.90	128.98	116.22	1,600,600
2022-04-25	131.63	132.47	129.13	131.82	118.78	1,903,100
2022-04-22	139.00	140.03	131.94	132.07	119.00	2,305,700
2022-04-21	144.23	144.46	141.02	141.13	127.17	1,276,000
2022-04-20	142.14	144.10	141.74	143.86	129.63	1,437,100
2022-04-19	139.86	142.05	138.77	141.74	127.72	1,807,000
2022-04-18	139.89	141.04	139.24	139.73	125.91	1,440,200
2022-04-14	141.65	141.65	139.90	141.16	127.19	3,787,400
2022-04-13	141.37	143.71	140.18	141.88	127.84	1,367,700
2022-04-12	142.86	143.90	141.47	142.12	128.06	1,872,600
2022-04-11	142.66	144.41	142.66	142.90	128.76	1,896,800
2022-04-08	142.00	142.47	140.40	141.93	127.89	1,682,300
2022-04-07	139.37	140.97	138.24	140.41	126.52	1,703,200
2022-04-06	137.12	140.09	136.32	139.02	125.27	1,610,500
2022-04-05	137.04	139.06	137.01	137.24	123.66	1,394,800

← NewerPage 19 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.