Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	124.09	125.27	123.69	125.05	109.80	1,181,800
2021-04-22	123.25	124.11	122.93	123.66	108.58	1,159,700
2021-04-21	123.23	124.24	123.19	123.90	108.79	1,032,800
2021-04-20	122.70	123.57	122.25	122.87	107.88	1,759,200
2021-04-19	122.53	122.96	121.34	122.84	107.86	1,169,600
2021-04-16	122.00	122.71	121.75	122.20	107.29	1,856,200
2021-04-15	120.39	121.63	119.78	121.59	106.76	1,792,800
2021-04-14	119.36	120.47	119.12	120.42	105.73	1,683,000
2021-04-13	118.53	119.92	118.29	119.19	104.65	1,720,900
2021-04-12	117.53	119.62	117.42	119.36	104.80	1,894,000
2021-04-09	117.69	118.19	116.65	117.10	102.82	1,630,700
2021-04-08	116.00	117.37	115.87	117.05	102.77	1,516,000
2021-04-07	117.81	117.85	115.70	116.38	102.18	1,891,600
2021-04-06	117.78	118.30	117.13	117.83	103.46	1,439,000
2021-04-05	116.79	117.61	116.55	117.49	103.16	1,266,700
2021-04-01	114.59	116.31	114.38	116.03	101.88	2,293,000
2021-03-31	116.61	117.10	114.80	114.90	100.88	2,111,500
2021-03-30	117.50	118.05	116.79	117.11	102.82	1,531,700
2021-03-29	116.05	117.26	115.72	116.80	102.55	2,648,100
2021-03-26	114.95	116.15	114.58	116.03	101.88	1,459,300
2021-03-25	113.69	114.78	112.85	114.71	100.72	1,560,700
2021-03-24	112.47	113.57	112.17	112.85	99.084	2,653,400
2021-03-23	111.77	112.84	111.47	111.86	98.215	1,801,800
2021-03-22	112.15	112.85	111.13	112.24	98.548	2,714,100
2021-03-19	115.32	115.86	113.02	113.24	99.426	8,756,500
2021-03-18	116.50	117.80	115.53	116.04	101.88	3,051,400
2021-03-17	116.52	116.52	114.61	115.84	101.71	2,179,800
2021-03-16	116.60	117.01	115.04	115.84	101.71	3,758,600
2021-03-15	115.68	117.30	115.60	117.27	102.96	2,110,100
2021-03-12	115.00	115.82	114.65	115.74	101.62	1,698,400
2021-03-11	112.98	114.92	112.78	113.76	99.883	2,330,100
2021-03-10	111.69	113.75	110.90	113.71	99.839	3,212,200
2021-03-09	112.32	112.82	111.04	111.59	97.978	2,272,700
2021-03-08	112.72	116.68	112.14	113.28	99.462	2,971,400
2021-03-05	110.40	112.33	109.49	111.62	98.004	2,158,300
2021-03-04	111.52	112.42	107.94	109.35	96.011	2,241,000
2021-03-03	109.93	112.68	109.52	111.26	97.688	2,045,800
2021-03-02	109.82	111.30	109.01	110.49	96.301	1,337,300
2021-03-01	107.65	110.62	107.49	109.72	95.630	1,827,700
2021-02-26	108.54	109.12	106.58	106.60	92.910	2,795,400
2021-02-25	109.00	110.39	108.79	108.83	94.854	1,886,700
2021-02-24	107.66	109.34	107.55	108.36	94.444	1,578,800
2021-02-23	106.38	108.54	105.34	108.01	94.139	2,525,100
2021-02-22	103.26	106.25	102.57	105.31	91.786	2,217,800
2021-02-19	105.20	105.20	103.30	103.45	90.165	2,574,500
2021-02-18	104.69	105.50	104.15	105.08	91.585	1,690,900
2021-02-17	102.93	105.09	102.55	104.86	91.394	1,961,600
2021-02-16	105.00	105.00	103.09	103.21	89.956	2,086,200
2021-02-12	104.12	105.12	103.53	104.43	91.019	1,202,600
2021-02-11	105.00	105.62	103.35	104.48	91.063	2,020,300
2021-02-10	107.60	107.85	105.37	105.60	92.039	1,879,200
2021-02-09	107.48	108.49	107.27	107.88	94.026	1,054,700
2021-02-08	107.00	107.46	105.95	107.38	93.590	1,909,200
2021-02-05	107.07	107.88	106.51	106.92	93.189	1,742,700
2021-02-04	108.86	109.65	106.07	107.13	93.372	2,767,000
2021-02-03	109.89	110.84	108.41	109.00	95.002	1,702,700
2021-02-02	110.33	111.76	109.55	110.79	96.562	2,057,100
2021-02-01	107.04	109.06	106.95	108.71	94.749	1,548,300
2021-01-29	108.56	109.22	107.02	107.18	93.416	2,144,500
2021-01-28	110.24	111.38	108.90	109.30	95.264	2,741,200

← NewerPage 24 of 79 · 4,731 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.