Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	122.93	123.77	121.22	122.40	109.51	1,510,900
2022-01-05	121.79	123.00	120.98	121.02	108.28	1,840,100
2022-01-04	119.41	121.49	119.00	121.13	108.38	1,878,400
2022-01-03	117.75	119.71	117.37	118.27	105.82	1,924,600
2021-12-31	117.58	118.66	117.58	117.65	105.26	1,144,000
2021-12-30	118.49	118.98	117.58	117.68	105.29	1,251,900
2021-12-29	117.19	118.42	116.95	117.95	105.53	1,511,300
2021-12-28	115.92	117.45	115.91	117.09	104.76	1,311,100
2021-12-27	114.16	116.13	113.76	116.08	103.86	1,116,300
2021-12-23	114.06	115.20	113.75	114.13	102.11	1,063,100
2021-12-22	113.18	113.95	112.88	113.42	101.48	1,092,000
2021-12-21	112.98	114.82	112.98	113.32	101.39	1,365,000
2021-12-20	113.04	113.65	111.46	112.31	100.49	1,979,500
2021-12-17	115.37	115.69	113.84	114.14	102.12	4,978,400
2021-12-16	114.18	116.24	114.07	115.82	103.63	2,556,100
2021-12-15	111.20	114.01	110.56	113.52	101.57	2,988,000
2021-12-14	108.48	111.53	108.05	110.71	99.055	2,208,900
2021-12-13	107.89	108.62	106.42	108.20	96.809	1,705,200
2021-12-10	108.66	108.66	107.41	108.02	96.648	1,392,100
2021-12-09	106.48	108.44	106.11	107.67	96.335	2,155,600
2021-12-08	110.15	110.48	108.21	109.02	97.543	2,176,700
2021-12-07	109.76	110.99	108.97	110.24	98.634	2,660,100
2021-12-06	109.53	111.51	109.25	109.78	98.223	2,334,700
2021-12-03	109.77	110.81	107.73	108.32	96.916	2,814,700
2021-12-02	108.24	110.65	107.56	109.68	98.133	2,201,400
2021-12-01	109.61	111.12	107.12	107.13	95.852	2,690,200
2021-11-30	112.10	112.30	108.20	108.72	97.274	8,377,100
2021-11-29	114.48	114.67	112.42	113.14	101.23	2,656,200
2021-11-26	111.92	115.48	111.30	115.12	102.28	1,929,900
2021-11-24	115.15	115.89	114.40	114.70	101.90	2,676,600
2021-11-23	112.32	115.82	112.13	114.90	102.08	3,013,000
2021-11-22	112.25	114.18	111.51	113.55	100.88	2,216,400
2021-11-19	112.78	113.61	111.86	111.94	99.451	2,084,100
2021-11-18	113.38	113.76	111.49	113.06	100.45	2,445,300
2021-11-17	115.07	115.27	113.16	113.23	100.60	2,592,700
2021-11-16	115.23	116.66	114.70	115.35	102.48	3,627,700
2021-11-15	115.15	115.44	114.43	114.80	101.99	1,774,100
2021-11-12	114.64	115.95	114.38	114.71	101.91	2,372,900
2021-11-11	114.12	115.09	112.77	114.66	101.87	1,534,500
2021-11-10	114.08	115.62	113.91	114.11	101.38	2,113,700
2021-11-09	116.31	117.82	115.07	115.19	102.34	1,558,000
2021-11-08	118.00	118.49	116.38	117.06	104.00	1,610,500
2021-11-05	117.75	118.80	114.65	117.16	104.09	2,580,200
2021-11-04	121.00	121.94	115.18	117.10	104.03	4,434,500
2021-11-03	125.18	127.84	125.00	126.12	112.05	1,693,000
2021-11-02	123.51	125.41	122.00	125.18	111.21	2,097,300
2021-11-01	124.18	125.08	122.67	123.51	109.73	2,072,200
2021-10-29	126.13	126.18	122.94	123.67	109.87	2,162,900
2021-10-28	125.30	126.41	124.82	126.22	112.14	1,418,400
2021-10-27	128.37	128.54	124.81	124.90	110.96	1,260,000
2021-10-26	129.12	129.99	128.31	128.32	114.00	1,179,300
2021-10-25	128.35	129.18	127.79	129.00	114.61	1,355,600
2021-10-22	127.26	128.46	126.46	128.00	113.72	1,837,600
2021-10-21	128.31	128.31	125.46	126.77	112.63	1,379,800
2021-10-20	126.42	128.46	126.29	128.34	114.02	1,347,400

← NewerPage 21 of 21 · 1,255 trading days

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.