Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	108.80	112.90	108.54	110.51	96.318	2,797,100
2021-01-26	111.02	111.41	109.16	109.52	95.455	1,078,800
2021-01-25	110.05	111.88	109.87	110.95	96.702	1,124,100
2021-01-22	110.19	110.96	109.50	110.43	96.248	1,238,700
2021-01-21	111.52	111.90	110.71	110.72	96.501	1,605,200
2021-01-20	110.11	111.71	109.78	111.00	96.745	1,993,400
2021-01-19	108.60	110.50	108.35	110.27	96.109	1,255,100
2021-01-15	108.70	109.37	108.02	108.40	94.479	2,126,800
2021-01-14	108.99	109.54	108.20	109.06	95.054	1,432,900
2021-01-13	109.36	110.19	108.16	108.88	94.897	2,023,500
2021-01-12	109.58	110.51	109.16	109.78	95.682	1,219,200
2021-01-11	109.13	110.19	108.92	109.15	95.133	1,290,500
2021-01-08	110.52	110.64	108.70	109.95	95.830	1,260,900
2021-01-07	110.27	110.91	109.64	110.07	95.935	1,545,300
2021-01-06	107.88	111.07	107.61	109.99	95.865	2,174,800
2021-01-05	108.35	108.35	106.57	107.23	93.459	2,054,000
2021-01-04	109.90	110.25	107.18	108.08	94.200	2,124,600
2020-12-31	108.17	110.10	108.00	109.93	95.813	1,033,800
2020-12-30	108.11	108.61	107.77	108.15	94.261	1,017,200
2020-12-29	107.73	108.32	107.34	107.52	93.712	1,406,000
2020-12-28	108.02	108.97	107.40	107.47	93.669	1,130,000
2020-12-24	106.19	107.41	105.92	107.19	93.425	509,000
2020-12-23	106.43	107.55	105.95	105.99	92.379	1,083,300
2020-12-22	106.56	107.26	106.01	106.19	92.553	1,513,600
2020-12-21	107.60	107.61	104.47	106.17	92.536	2,140,200
2020-12-18	107.00	108.10	106.30	107.40	93.608	5,276,700
2020-12-17	106.53	107.05	105.85	106.56	92.875	1,821,000
2020-12-16	106.39	107.49	106.04	106.42	92.753	1,823,600
2020-12-15	105.24	106.56	104.78	105.92	92.318	1,404,800
2020-12-14	105.40	106.00	104.60	104.87	91.402	1,975,300
2020-12-11	104.51	105.65	103.82	104.43	91.019	1,662,100
2020-12-10	104.91	105.72	104.32	105.42	91.882	2,220,700
2020-12-09	105.01	105.86	104.84	105.19	91.681	1,413,800
2020-12-08	102.64	105.72	102.44	105.45	91.908	1,578,100
2020-12-07	103.70	104.40	102.71	103.41	90.130	1,488,800
2020-12-04	104.20	104.88	103.72	104.36	90.958	1,243,800
2020-12-03	103.09	104.30	102.70	103.83	90.496	1,435,600
2020-12-02	104.06	105.24	102.96	103.68	90.365	1,710,400
2020-12-01	103.51	104.84	103.27	104.29	90.897	2,299,000
2020-11-30	103.28	103.88	102.15	102.35	89.206	2,931,800
2020-11-27	103.24	104.30	102.82	104.14	90.766	1,069,400
2020-11-25	104.16	104.28	102.75	103.95	90.130	1,950,600
2020-11-24	102.55	105.22	101.36	104.88	90.936	2,627,000
2020-11-23	101.20	101.41	100.01	101.31	87.841	1,878,100
2020-11-20	100.35	101.73	99.920	100.18	86.861	1,817,900
2020-11-19	99.200	100.81	98.150	100.37	87.026	2,155,700
2020-11-18	99.560	102.01	98.550	100.07	86.766	2,517,800
2020-11-17	98.060	99.740	97.050	99.370	86.159	1,756,400
2020-11-16	98.490	98.830	97.080	98.060	85.023	2,023,100
2020-11-13	95.190	97.120	95.190	96.710	83.853	1,669,900
2020-11-12	94.160	95.500	93.950	94.810	82.205	1,794,900
2020-11-11	95.110	95.350	93.980	94.370	81.824	1,675,000
2020-11-10	94.790	94.910	93.070	94.440	81.884	2,607,700
2020-11-09	96.630	96.990	91.160	93.890	81.407	3,943,200
2020-11-06	91.340	92.480	90.420	91.150	79.032	1,507,500
2020-11-05	93.260	94.140	90.070	90.410	78.390	2,740,200
2020-11-04	91.570	94.100	90.600	92.040	79.803	2,148,700
2020-11-03	92.400	94.320	92.290	92.920	80.566	1,724,600
2020-11-02	90.040	91.240	89.120	90.900	78.815	1,922,400
2020-10-30	88.280	89.400	87.700	88.750	76.951	1,796,400

← NewerPage 25 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.