Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	139.23	139.53	136.83	137.09	123.53	1,815,800
2022-04-01	139.52	140.02	138.33	139.54	125.73	1,276,300
2022-03-31	140.47	141.57	138.48	138.51	124.81	2,346,400
2022-03-30	140.00	141.19	139.63	140.39	126.50	1,310,500
2022-03-29	140.86	140.91	138.37	139.59	125.78	1,627,000
2022-03-28	141.32	141.50	139.84	140.60	126.69	2,542,900
2022-03-25	138.86	141.82	138.75	141.80	127.77	1,897,900
2022-03-24	136.75	138.82	136.70	138.75	125.02	1,653,300
2022-03-23	136.92	138.06	135.86	137.05	123.49	2,855,500
2022-03-22	135.00	137.48	134.60	137.04	123.48	2,475,700
2022-03-21	133.86	134.90	131.97	134.53	121.22	2,523,600
2022-03-18	132.44	133.79	130.08	133.50	120.29	6,081,800
2022-03-17	126.60	130.95	126.50	130.92	117.97	2,343,800
2022-03-16	127.50	127.67	124.03	126.49	113.98	1,940,600
2022-03-15	126.74	127.35	125.09	127.13	114.55	1,699,600
2022-03-14	125.59	127.17	124.45	125.88	113.43	1,974,600
2022-03-11	123.43	125.13	122.78	123.38	111.17	1,475,900
2022-03-10	122.35	123.44	121.52	122.91	110.75	1,563,500
2022-03-09	123.63	124.13	121.45	122.42	110.31	1,918,700
2022-03-08	125.68	126.27	122.00	122.03	109.96	2,356,200
2022-03-07	126.41	128.57	125.09	125.17	112.79	2,605,800
2022-03-04	123.55	127.60	123.36	127.55	114.93	2,862,400
2022-03-03	123.85	126.09	122.69	125.68	113.25	2,447,200
2022-03-02	121.36	124.26	121.35	123.88	111.62	1,843,300
2022-03-01	122.23	122.95	118.68	119.86	108.00	1,757,500
2022-02-28	121.11	123.12	120.78	122.36	110.25	2,648,700
2022-02-25	120.90	124.30	120.71	124.17	111.88	1,787,900
2022-02-24	120.53	121.26	117.50	120.82	108.10	3,220,300
2022-02-23	125.67	126.16	123.06	123.28	110.30	2,100,100
2022-02-22	125.48	126.20	124.14	125.09	111.92	2,961,300
2022-02-18	122.51	126.27	122.30	125.89	112.64	5,359,400
2022-02-17	122.67	123.20	121.22	122.64	109.73	1,801,900
2022-02-16	123.70	124.90	123.32	123.48	110.48	1,796,800
2022-02-15	125.32	126.12	123.49	124.21	111.13	2,209,800
2022-02-14	125.31	126.32	123.08	124.80	111.66	3,268,800
2022-02-11	122.76	124.49	122.03	123.38	110.39	2,841,600
2022-02-10	124.06	125.93	122.95	123.28	110.30	2,199,600
2022-02-09	126.97	127.24	124.55	124.68	111.55	1,983,400
2022-02-08	125.58	127.54	125.40	127.18	113.79	2,871,000
2022-02-07	122.98	125.84	122.36	124.76	111.63	3,108,700
2022-02-04	120.44	123.26	120.44	122.12	109.26	2,637,300
2022-02-03	117.95	122.10	115.61	121.67	108.86	5,012,100
2022-02-02	118.69	119.75	117.19	117.69	105.30	5,549,600
2022-02-01	119.23	119.50	116.40	118.72	106.22	3,367,300
2022-01-31	119.37	121.08	118.18	120.67	107.97	3,607,800
2022-01-28	120.00	120.97	118.27	120.86	108.14	1,981,000
2022-01-27	121.04	123.56	119.46	120.25	107.59	2,184,200
2022-01-26	121.38	122.34	119.23	120.30	107.64	2,634,200
2022-01-25	120.21	122.84	118.58	121.93	109.09	2,202,000
2022-01-24	119.68	122.27	117.95	121.92	109.08	2,780,400
2022-01-21	119.80	121.31	119.04	119.41	106.84	3,810,400
2022-01-20	121.32	122.96	119.31	119.49	106.91	2,436,000
2022-01-19	123.70	123.70	120.40	120.93	108.20	1,845,800
2022-01-18	123.64	124.29	121.11	123.22	110.25	2,362,000
2022-01-14	123.90	124.47	122.50	124.08	111.02	1,991,100
2022-01-13	124.31	125.44	123.87	124.16	111.09	1,723,900
2022-01-12	123.40	124.26	122.50	123.79	110.76	1,593,100
2022-01-11	124.36	124.70	121.85	123.82	110.78	2,019,000
2022-01-10	126.51	127.23	123.02	123.54	110.53	2,672,400
2022-01-07	122.81	126.20	122.15	125.95	112.69	2,314,100

← NewerPage 20 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.