Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	87.440	89.430	86.510	88.590	76.812	1,653,800
2020-10-28	87.750	88.950	87.330	88.000	76.300	2,620,500
2020-10-27	90.580	90.880	89.000	89.040	77.202	1,800,000
2020-10-26	90.570	90.890	89.530	90.820	78.746	1,662,700
2020-10-23	92.520	92.660	90.910	91.250	79.118	1,166,200
2020-10-22	90.850	91.950	90.110	91.690	79.500	1,479,900
2020-10-21	90.920	91.870	90.300	90.760	78.694	2,483,900
2020-10-20	92.250	92.530	90.930	91.080	78.971	1,621,500
2020-10-19	92.120	93.100	91.050	91.420	79.266	1,326,800
2020-10-16	91.820	93.270	91.820	92.580	80.272	3,521,000
2020-10-15	90.040	92.270	89.900	91.710	79.517	1,812,000
2020-10-14	91.880	93.100	91.240	91.280	79.144	2,514,300
2020-10-13	94.020	94.660	91.370	91.790	79.587	2,513,700
2020-10-12	93.110	94.850	92.900	94.260	81.728	1,526,500
2020-10-09	93.890	93.970	92.770	92.860	80.514	1,501,300
2020-10-08	93.600	94.910	93.260	93.580	81.139	1,422,900
2020-10-07	93.400	94.840	93.030	93.290	80.887	1,558,100
2020-10-06	93.990	94.830	92.270	92.650	80.332	2,163,800
2020-10-05	93.810	94.950	93.140	93.680	81.225	1,501,800
2020-10-02	91.340	94.360	91.180	93.020	80.653	1,369,000
2020-10-01	95.100	95.150	91.660	92.260	79.994	2,662,500
2020-09-30	93.550	94.680	93.320	94.140	81.624	2,090,500
2020-09-29	92.840	93.790	92.290	93.440	81.017	2,403,200
2020-09-28	92.310	94.130	91.890	93.220	80.827	1,385,100
2020-09-25	89.070	91.600	88.920	91.280	79.144	2,077,800
2020-09-24	89.680	91.200	88.780	89.980	78.017	1,941,300
2020-09-23	92.250	93.060	89.570	89.620	77.705	1,817,800
2020-09-22	92.720	94.000	91.610	92.340	80.063	2,095,300
2020-09-21	90.040	92.570	89.720	92.030	79.795	2,608,900
2020-09-18	92.540	92.980	90.910	91.280	79.144	2,549,400
2020-09-17	95.000	95.220	92.260	92.800	80.462	1,539,500
2020-09-16	95.150	97.560	94.940	95.910	83.159	1,797,400
2020-09-15	95.600	96.580	93.980	94.840	82.231	2,411,400
2020-09-14	94.400	95.570	94.270	94.950	82.327	1,471,400
2020-09-11	92.810	94.140	92.480	93.820	81.347	1,288,300
2020-09-10	93.110	94.090	92.580	92.620	80.306	1,850,800
2020-09-09	91.930	93.690	91.610	92.540	80.237	1,784,500
2020-09-08	93.720	93.790	91.070	91.250	79.118	1,927,600
2020-09-04	94.630	95.170	92.640	93.810	81.338	1,892,500
2020-09-03	95.200	97.390	92.530	93.340	80.931	2,022,100
2020-09-02	92.730	95.080	92.140	94.590	82.014	3,079,100
2020-09-01	92.900	93.630	92.280	92.960	80.601	1,890,400
2020-08-31	94.270	94.300	92.350	93.000	80.636	1,571,400
2020-08-28	94.890	94.890	93.650	94.300	81.763	2,976,200
2020-08-27	93.010	95.120	92.850	94.130	81.616	2,327,000
2020-08-26	93.390	94.080	92.660	93.010	80.176	1,688,900
2020-08-25	95.350	95.550	93.610	93.770	80.831	1,662,100
2020-08-24	94.790	95.130	93.080	95.000	81.892	2,399,700
2020-08-21	95.490	95.870	94.030	94.490	81.452	1,326,200
2020-08-20	93.640	96.070	93.500	95.360	82.202	1,618,800
2020-08-19	94.990	95.870	93.880	94.280	81.271	1,177,400
2020-08-18	95.210	95.670	94.500	94.680	81.616	1,367,100
2020-08-17	96.320	96.660	95.110	95.230	82.090	1,437,100
2020-08-14	95.650	96.710	95.170	96.120	82.857	1,581,300
2020-08-13	95.520	96.910	95.060	96.260	82.978	1,068,500
2020-08-12	98.200	98.580	95.860	96.230	82.952	1,404,600
2020-08-11	98.720	99.160	96.560	96.830	83.469	1,376,700
2020-08-10	97.100	97.600	96.620	97.250	83.831	1,262,500
2020-08-07	94.060	96.980	94.060	96.910	83.538	1,169,400
2020-08-06	94.450	95.850	94.210	94.480	81.443	1,306,000

← NewerPage 26 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.