Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	98.190	100.56	93.890	94.760	81.685	3,498,800
2020-08-04	96.580	97.620	95.840	96.240	82.961	2,443,300
2020-08-03	94.530	97.240	94.000	96.190	82.917	1,982,700
2020-07-31	92.050	94.520	91.850	94.390	81.366	2,077,200
2020-07-30	92.500	93.170	91.920	92.080	79.375	1,712,500
2020-07-29	92.310	94.390	92.250	94.000	81.030	1,649,800
2020-07-28	92.700	93.060	91.960	92.270	79.538	1,114,300
2020-07-27	93.990	94.160	91.670	92.700	79.909	1,635,100
2020-07-24	94.770	95.470	92.890	94.360	81.340	1,857,300
2020-07-23	93.340	95.410	93.340	94.670	81.607	3,225,200
2020-07-22	91.360	93.760	91.330	93.520	80.616	1,726,400
2020-07-21	91.430	92.930	91.280	91.860	79.185	1,723,700
2020-07-20	91.260	92.220	90.820	90.930	78.383	1,773,400
2020-07-17	92.020	92.080	90.160	91.670	79.021	3,274,500
2020-07-16	89.770	93.020	89.650	91.610	78.969	2,083,400
2020-07-15	91.930	91.930	89.350	90.130	77.694	2,480,500
2020-07-14	88.390	90.420	88.300	89.730	77.349	2,472,100
2020-07-13	88.270	89.530	86.370	88.500	76.289	2,846,200
2020-07-10	86.240	87.530	85.690	86.970	74.970	2,793,200
2020-07-09	88.570	88.790	84.970	85.820	73.978	3,216,100
2020-07-08	89.190	90.950	87.690	88.220	76.047	5,064,400
2020-07-07	95.060	95.210	92.420	92.650	79.866	1,312,500
2020-07-06	95.830	96.820	95.090	95.640	82.443	1,451,400
2020-07-02	97.070	97.260	93.870	94.090	81.107	1,941,300
2020-07-01	96.730	97.430	95.370	95.530	82.348	1,611,000
2020-06-30	95.550	97.680	95.410	96.990	83.607	1,839,800
2020-06-29	95.560	95.880	94.580	95.440	82.271	1,262,200
2020-06-26	94.500	95.700	93.710	94.580	81.530	2,418,300
2020-06-25	93.370	95.880	93.250	95.830	82.607	1,652,400
2020-06-24	95.800	95.900	92.880	92.950	80.124	2,743,600
2020-06-23	98.920	99.280	96.540	96.660	83.323	1,672,300
2020-06-22	97.890	98.580	96.940	97.160	83.754	1,465,300
2020-06-19	101.00	101.00	97.510	98.730	85.107	3,654,700
2020-06-18	97.460	99.020	96.600	98.750	85.124	1,337,000
2020-06-17	99.130	99.650	97.700	97.950	84.435	1,566,900
2020-06-16	100.63	101.08	97.210	99.120	85.443	1,850,200
2020-06-15	93.090	98.410	92.700	97.830	84.331	2,049,000
2020-06-12	97.340	97.500	93.260	95.700	82.495	2,198,800
2020-06-11	99.730	100.23	94.780	94.790	81.711	2,295,400
2020-06-10	102.98	104.00	101.69	101.98	87.909	2,013,100
2020-06-09	105.41	105.88	102.81	103.21	88.969	1,654,900
2020-06-08	105.65	107.08	104.77	106.99	92.227	2,240,200
2020-06-05	106.45	106.60	102.86	105.47	90.917	2,313,500
2020-06-04	99.900	102.09	99.250	101.86	87.805	1,980,800
2020-06-03	100.25	100.91	99.710	100.41	86.555	1,673,200
2020-06-02	99.400	99.720	98.340	99.000	85.340	1,586,000
2020-06-01	98.360	99.590	97.970	99.070	85.400	1,601,100
2020-05-29	97.690	98.030	96.100	97.810	84.314	2,112,400
2020-05-28	98.590	99.310	96.920	98.260	84.702	1,932,700
2020-05-27	96.410	97.750	94.530	97.730	83.779	2,711,600
2020-05-26	97.900	98.120	93.870	94.050	80.625	2,756,600
2020-05-22	94.430	95.060	92.690	94.820	81.285	1,510,200
2020-05-21	96.490	96.840	92.080	94.130	80.693	2,972,300
2020-05-20	98.570	98.940	96.750	96.990	83.145	2,386,800
2020-05-19	98.370	99.390	97.220	97.270	83.385	1,180,200
2020-05-18	98.290	100.03	98.060	99.040	84.902	1,611,800
2020-05-15	93.080	95.610	92.050	95.380	81.765	2,439,700
2020-05-14	91.180	94.150	89.510	93.920	80.513	1,690,400
2020-05-13	96.930	97.390	91.450	92.080	78.936	2,798,200
2020-05-12	102.07	102.56	97.530	97.550	83.625	1,634,100

← NewerPage 27 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.