Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	99.870	102.42	98.780	101.84	87.303	2,079,100
2020-05-08	102.60	102.80	100.64	100.79	86.403	2,217,700
2020-05-07	102.58	104.05	100.16	100.85	86.454	2,408,500
2020-05-06	102.33	104.29	101.03	101.48	86.994	2,471,500
2020-05-05	101.15	103.32	101.15	102.15	87.569	2,006,900
2020-05-04	98.980	100.74	98.160	100.34	86.017	1,548,000
2020-05-01	99.970	100.59	98.900	99.740	85.503	2,186,100
2020-04-30	103.62	104.98	101.22	101.72	87.200	2,468,700
2020-04-29	104.55	106.72	102.77	105.82	90.715	2,661,100
2020-04-28	105.19	106.74	101.68	101.84	87.303	2,058,400
2020-04-27	101.81	103.58	101.65	103.09	88.374	1,639,800
2020-04-24	100.71	101.75	99.250	101.44	86.960	1,801,100
2020-04-23	102.64	103.29	99.420	99.450	85.254	1,672,200
2020-04-22	101.88	102.85	99.890	101.99	87.431	1,828,600
2020-04-21	99.280	102.27	98.420	100.09	85.803	1,731,600
2020-04-20	103.18	105.27	101.49	102.72	88.057	2,378,900
2020-04-17	103.00	105.79	100.12	104.92	89.943	3,991,000
2020-04-16	97.770	100.24	97.610	99.930	85.665	2,168,600
2020-04-15	98.730	99.900	97.470	97.940	83.959	2,036,600
2020-04-14	100.11	103.11	99.110	102.44	87.817	2,393,700
2020-04-13	101.82	102.25	97.380	98.000	84.011	2,225,500
2020-04-09	98.940	102.19	97.800	100.34	86.017	2,714,200
2020-04-08	94.040	98.370	91.500	97.250	83.368	1,951,900
2020-04-07	97.600	99.570	92.260	92.530	79.322	2,677,500
2020-04-06	90.530	94.630	88.640	93.520	80.170	2,408,400
2020-04-03	85.090	86.990	83.750	85.960	73.690	3,264,300
2020-04-02	86.270	89.730	84.040	85.790	73.544	2,580,000
2020-04-01	86.490	88.800	85.350	86.400	74.067	2,684,000
2020-03-31	93.400	94.190	91.210	91.730	78.636	2,534,900
2020-03-30	88.280	95.290	85.480	94.640	81.131	2,745,400
2020-03-27	86.110	92.590	85.130	88.460	75.833	2,662,500
2020-03-26	83.110	90.510	83.010	89.500	76.724	3,563,500
2020-03-25	77.860	86.710	75.010	83.000	71.152	3,539,600
2020-03-24	78.100	79.180	75.700	77.920	66.797	3,197,500
2020-03-23	71.740	75.920	68.860	73.230	62.777	3,181,100
2020-03-20	76.360	78.660	70.760	73.870	63.325	3,911,100
2020-03-19	74.130	78.520	70.730	74.690	64.028	2,475,800
2020-03-18	81.640	83.750	64.130	75.550	64.766	3,617,400
2020-03-17	87.160	90.650	85.270	87.940	75.387	2,917,900
2020-03-16	78.000	90.540	78.000	84.980	72.849	3,607,500
2020-03-13	89.460	93.060	83.100	92.770	79.527	3,606,000
2020-03-12	86.040	90.380	83.720	83.800	71.838	4,397,700
2020-03-11	96.250	96.680	90.550	92.770	79.527	2,662,000
2020-03-10	99.360	100.20	94.580	99.260	85.091	2,511,100
2020-03-09	99.570	100.16	94.020	95.610	81.962	2,527,100
2020-03-06	104.21	107.71	103.91	107.14	91.846	3,277,500
2020-03-05	111.15	112.09	107.04	108.46	92.978	2,459,900
2020-03-04	111.33	114.89	110.17	114.51	98.164	1,905,900
2020-03-03	112.43	113.58	108.00	109.20	93.612	2,810,300
2020-03-02	104.59	112.76	104.59	112.67	96.587	2,794,600
2020-02-28	106.58	107.90	102.91	105.25	90.226	4,179,800
2020-02-27	114.59	115.03	109.87	109.92	93.766	2,366,900
2020-02-26	117.96	119.01	115.72	115.73	98.723	2,479,000
2020-02-25	120.75	120.80	117.14	117.31	100.07	2,046,400
2020-02-24	121.45	122.37	120.18	120.54	102.83	1,745,600
2020-02-21	123.29	124.03	122.92	123.62	105.45	1,477,700
2020-02-20	123.99	124.48	123.05	123.46	105.32	2,146,100
2020-02-19	124.60	125.00	123.85	124.26	106.00	1,414,600
2020-02-18	125.40	125.92	124.11	124.30	106.03	1,663,700
2020-02-14	124.93	125.59	124.65	125.57	107.12	1,110,900

← NewerPage 28 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.