Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	123.65	124.92	123.20	124.89	106.54	1,367,500
2020-02-12	125.25	125.25	122.95	123.78	105.59	1,549,100
2020-02-11	123.90	125.41	123.72	125.10	106.72	1,739,600
2020-02-10	124.34	124.83	123.27	123.95	105.73	1,534,300
2020-02-07	123.87	124.76	123.61	124.43	106.14	1,331,600
2020-02-06	124.77	125.43	123.79	123.89	105.68	1,506,700
2020-02-05	121.07	124.94	121.07	124.67	106.35	2,718,400
2020-02-04	120.16	121.16	119.91	119.95	102.32	1,848,200
2020-02-03	119.00	120.07	118.80	119.05	101.55	1,439,300
2020-01-31	119.21	120.11	118.27	118.54	101.12	1,754,500
2020-01-30	117.59	119.98	117.57	119.88	102.26	1,289,400
2020-01-29	118.50	118.72	117.67	118.36	100.97	1,878,800
2020-01-28	116.88	118.15	116.88	117.54	100.27	1,496,500
2020-01-27	117.00	117.93	116.56	116.58	99.448	1,135,200
2020-01-24	118.24	118.75	117.48	118.28	100.90	2,152,200
2020-01-23	117.06	118.39	116.10	118.15	100.79	1,502,400
2020-01-22	118.24	118.69	117.59	117.65	100.36	1,274,100
2020-01-21	117.15	118.27	117.06	117.80	100.49	1,314,100
2020-01-17	116.40	117.62	115.85	117.55	100.28	1,725,700
2020-01-16	114.54	116.16	114.27	116.15	99.081	1,902,900
2020-01-15	113.62	114.63	113.05	114.26	97.469	1,692,500
2020-01-14	114.35	114.39	113.44	113.80	97.076	1,899,100
2020-01-13	113.48	114.49	113.45	114.48	97.656	1,526,100
2020-01-10	113.96	114.16	113.18	113.45	96.778	1,431,200
2020-01-09	113.00	113.91	112.72	113.78	97.059	1,462,000
2020-01-08	112.55	113.83	112.44	112.50	95.967	1,748,900
2020-01-07	112.68	112.99	112.16	112.19	95.703	1,641,000
2020-01-06	112.34	113.21	112.04	113.16	96.530	1,214,800
2020-01-03	111.84	113.10	111.77	112.83	96.249	1,047,100
2020-01-02	112.97	113.00	111.66	112.82	96.240	1,212,400
2019-12-31	111.82	112.48	111.59	112.45	95.925	1,109,000
2019-12-30	112.00	112.05	111.34	111.77	95.345	920,300
2019-12-27	111.87	112.12	111.41	111.87	95.430	1,041,600
2019-12-26	111.16	112.12	111.14	111.60	95.200	822,900
2019-12-24	110.95	111.61	110.95	111.17	94.833	831,700
2019-12-23	111.82	112.00	110.39	110.88	94.585	1,834,700
2019-12-20	112.43	113.32	111.51	111.58	95.182	3,457,700
2019-12-19	109.45	111.21	108.98	111.21	94.867	2,351,900
2019-12-18	110.18	110.18	109.19	109.65	93.536	1,672,200
2019-12-17	109.89	110.62	109.45	109.85	93.707	3,208,100
2019-12-16	109.90	110.12	109.17	109.62	93.511	2,329,900
2019-12-13	109.80	110.29	109.23	109.70	93.579	1,523,400
2019-12-12	109.39	110.57	108.93	110.35	94.133	1,757,200
2019-12-11	110.54	110.68	109.07	109.59	93.485	1,489,300
2019-12-10	111.34	111.76	110.63	110.74	94.466	1,031,000
2019-12-09	111.05	111.55	110.60	111.32	94.961	1,789,400
2019-12-06	110.17	111.51	110.17	111.10	94.773	1,805,100
2019-12-05	110.16	110.33	109.34	109.54	93.442	2,608,500
2019-12-04	109.36	110.52	109.12	110.14	93.954	1,209,100
2019-12-03	110.29	110.39	108.96	109.44	93.357	1,191,300
2019-12-02	111.71	111.85	111.02	111.14	94.807	1,180,700
2019-11-29	112.22	112.50	111.29	111.35	94.986	817,900
2019-11-27	112.36	112.50	111.60	112.02	95.558	1,599,900
2019-11-26	110.89	112.64	110.64	112.62	95.643	2,127,300
2019-11-25	110.25	111.11	110.25	110.64	93.962	956,200
2019-11-22	110.30	111.00	109.91	110.04	93.452	1,036,100
2019-11-21	110.31	110.64	109.30	110.20	93.588	1,755,900
2019-11-20	110.77	111.18	109.89	110.40	93.758	1,787,800
2019-11-19	111.54	111.77	110.91	111.03	94.293	1,682,200
2019-11-18	110.86	111.51	110.76	111.51	94.700	1,668,900

← NewerPage 29 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.