Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	128.89	129.51	125.93	127.49	112.60	1,983,900
2021-07-16	130.41	131.37	129.97	130.45	115.21	1,631,500
2021-07-15	128.82	130.79	125.04	130.49	115.25	2,880,800
2021-07-14	132.83	133.22	130.61	131.69	116.31	1,317,300
2021-07-13	134.57	134.57	132.09	132.28	116.83	1,126,000
2021-07-12	133.12	134.83	132.25	134.57	118.85	1,478,500
2021-07-09	132.37	133.77	131.82	133.47	117.88	1,189,700
2021-07-08	132.03	132.89	129.76	130.40	115.17	1,650,800
2021-07-07	130.96	133.40	129.93	133.09	117.54	1,168,600
2021-07-06	132.76	132.76	130.44	131.70	116.32	1,991,300
2021-07-02	132.52	133.50	131.96	133.23	117.67	954,100
2021-07-01	131.01	133.69	130.57	132.79	117.28	1,648,500
2021-06-30	129.83	130.62	129.29	130.44	115.20	1,206,300
2021-06-29	129.64	130.70	129.24	129.57	114.44	1,357,300
2021-06-28	130.73	130.78	129.10	129.75	114.59	1,574,200
2021-06-25	129.13	131.03	128.82	130.78	115.50	1,409,700
2021-06-24	127.93	129.34	127.70	128.93	113.87	1,136,000
2021-06-23	128.48	128.69	127.80	127.82	112.89	994,600
2021-06-22	128.23	129.26	127.25	128.50	113.49	1,329,000
2021-06-21	125.06	128.47	125.06	128.16	113.19	1,581,600
2021-06-18	125.22	125.75	123.82	124.04	109.55	3,910,600
2021-06-17	131.00	131.00	126.17	126.55	111.77	1,953,500
2021-06-16	130.50	131.63	129.66	130.44	115.20	1,880,900
2021-06-15	131.47	132.73	130.31	132.11	116.68	1,623,000
2021-06-14	131.00	131.61	129.55	130.98	115.68	1,491,300
2021-06-11	131.93	132.83	131.42	131.73	116.34	1,538,300
2021-06-10	133.50	134.26	131.32	131.41	116.06	1,359,700
2021-06-09	134.17	134.42	132.98	133.03	117.49	1,256,300
2021-06-08	134.01	134.99	133.44	134.58	118.86	1,624,700
2021-06-07	136.33	136.48	134.45	134.49	118.78	2,389,600
2021-06-04	136.01	136.57	134.79	136.23	120.32	1,361,700
2021-06-03	135.50	137.05	135.49	136.26	120.34	1,993,300
2021-06-02	138.67	138.92	137.31	138.14	121.29	1,520,100
2021-06-01	137.58	139.44	137.38	138.02	121.18	1,501,400
2021-05-28	137.17	137.61	135.70	136.61	119.95	2,095,500
2021-05-27	136.34	136.60	134.33	136.30	119.67	3,993,900
2021-05-26	135.61	140.00	135.00	135.57	119.03	3,187,200
2021-05-25	137.13	137.35	134.91	135.15	118.66	1,492,600
2021-05-24	137.42	138.32	136.95	137.24	120.50	1,499,200
2021-05-21	136.39	137.83	136.24	137.43	120.67	2,741,400
2021-05-20	135.10	136.73	134.30	136.09	119.49	1,597,000
2021-05-19	136.55	136.55	133.25	135.69	119.14	2,108,100
2021-05-18	138.28	138.86	136.94	137.13	120.40	1,764,800
2021-05-17	138.75	139.72	138.06	139.02	122.06	4,020,000
2021-05-14	137.74	139.88	137.06	139.26	122.27	2,518,800
2021-05-13	132.16	138.08	131.62	137.52	120.74	2,217,600
2021-05-12	134.96	135.71	132.64	132.75	116.56	2,117,000
2021-05-11	134.77	135.00	132.60	134.13	117.77	2,307,800
2021-05-10	133.00	136.18	133.00	134.49	118.08	2,377,400
2021-05-07	129.74	132.82	128.57	132.26	116.13	2,104,800
2021-05-06	128.11	132.88	128.04	132.62	116.44	2,624,100
2021-05-05	127.52	127.76	125.78	127.45	111.90	2,032,800
2021-05-04	128.25	128.57	127.42	127.84	112.25	2,195,600
2021-05-03	127.54	129.09	127.23	128.13	112.50	1,575,500
2021-04-30	128.00	128.00	126.39	126.80	111.33	1,404,800
2021-04-29	125.52	127.97	125.52	127.87	112.27	1,066,300
2021-04-28	126.43	126.88	125.12	125.35	110.06	1,600,100
2021-04-27	125.29	125.92	125.07	125.84	110.49	1,360,200
2021-04-26	125.25	126.27	125.09	125.30	110.02	1,537,200
2021-04-23	124.09	125.27	123.69	125.05	109.80	1,181,800

← NewerPage 23 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.