Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	128.14	128.85	126.51	126.81	112.66	1,443,900
2021-10-11	127.45	130.06	127.45	127.96	113.68	1,265,000
2021-10-08	127.54	127.93	126.34	126.88	112.72	970,000
2021-10-07	128.13	129.30	127.18	127.34	113.13	1,309,500
2021-10-06	127.34	128.00	125.79	127.49	113.27	1,247,200
2021-10-05	126.83	128.89	125.89	128.13	113.83	1,864,200
2021-10-04	127.76	129.33	126.40	126.61	112.48	1,539,600
2021-10-01	127.50	128.95	126.52	127.72	113.47	1,553,200
2021-09-30	129.97	130.37	127.25	127.31	113.11	1,463,500
2021-09-29	128.03	130.11	128.03	129.33	114.90	908,600
2021-09-28	130.38	131.23	127.77	127.99	113.71	1,453,600
2021-09-27	131.03	131.99	130.37	130.40	115.85	1,156,100
2021-09-24	130.79	131.66	130.43	130.50	115.94	1,162,900
2021-09-23	131.08	132.30	130.66	130.81	116.22	1,237,000
2021-09-22	130.71	131.45	130.30	130.36	115.82	1,476,100
2021-09-21	130.13	131.03	129.17	129.60	115.14	1,631,400
2021-09-20	129.12	129.73	127.72	129.59	115.13	2,009,400
2021-09-17	130.72	132.07	130.16	131.03	116.41	3,401,200
2021-09-16	131.49	132.31	130.77	131.48	116.81	1,515,600
2021-09-15	132.16	133.62	131.01	131.69	117.00	1,914,200
2021-09-14	133.67	134.15	131.65	132.13	117.39	2,118,900
2021-09-13	132.65	133.49	131.92	133.27	118.40	1,603,600
2021-09-10	132.71	132.97	130.94	131.55	116.87	1,311,400
2021-09-09	132.68	134.31	132.01	132.09	117.35	1,441,900
2021-09-08	131.46	133.22	131.21	132.82	118.00	1,195,700
2021-09-07	133.76	133.91	131.40	131.47	116.80	1,370,700
2021-09-03	133.97	134.33	133.03	133.97	119.02	1,405,300
2021-09-02	134.56	135.46	133.64	133.97	119.02	1,438,000
2021-09-01	135.36	135.52	133.75	134.27	119.29	1,992,100
2021-08-31	134.19	135.87	133.42	135.28	120.19	1,825,500
2021-08-30	136.57	136.94	134.48	134.52	119.51	1,155,300
2021-08-27	136.49	137.58	136.35	137.51	121.45	1,067,500
2021-08-26	137.94	138.23	136.18	136.22	120.31	1,425,000
2021-08-25	137.41	139.45	137.34	137.87	121.77	1,457,500
2021-08-24	137.54	138.00	136.86	136.95	120.95	1,227,200
2021-08-23	135.38	138.78	135.01	137.33	121.29	2,385,700
2021-08-20	134.04	135.18	133.62	134.56	118.84	1,353,800
2021-08-19	133.22	134.98	132.92	134.03	118.37	1,038,900
2021-08-18	134.20	136.46	134.09	134.31	118.62	1,374,900
2021-08-17	134.11	135.40	133.69	134.73	118.99	1,929,700
2021-08-16	134.86	136.63	134.00	136.54	120.59	984,600
2021-08-13	135.65	136.27	134.26	135.06	119.28	846,300
2021-08-12	135.96	136.76	134.96	135.25	119.45	979,500
2021-08-11	134.61	135.74	133.74	135.61	119.77	1,105,500
2021-08-10	132.70	134.98	132.15	134.33	118.64	1,455,200
2021-08-09	131.17	133.55	130.62	132.68	117.18	1,458,700
2021-08-06	128.57	131.54	128.57	130.82	115.54	2,029,200
2021-08-05	127.75	128.00	124.80	127.93	112.99	1,941,600
2021-08-04	130.02	130.66	128.93	128.93	113.87	1,109,100
2021-08-03	130.20	130.89	128.66	130.71	115.44	1,674,100
2021-08-02	130.76	132.07	129.65	129.76	114.60	1,022,200
2021-07-30	131.95	131.99	129.64	130.05	114.86	1,423,800
2021-07-29	131.58	133.06	130.50	132.52	117.04	1,003,800
2021-07-28	131.56	132.11	128.99	130.41	115.18	1,083,300
2021-07-27	130.00	131.96	129.37	131.45	116.10	717,100
2021-07-26	129.95	131.04	129.80	130.50	115.26	830,400
2021-07-23	129.19	130.00	128.56	129.74	114.59	1,011,800
2021-07-22	128.46	128.70	127.40	128.25	113.27	1,304,300
2021-07-21	128.50	130.28	128.50	128.79	113.75	1,168,800
2021-07-20	127.52	129.89	127.09	127.83	112.90	1,918,100

← NewerPage 22 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.