Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	110.97	111.32	110.46	111.10	94.352	1,459,500
2019-11-14	110.36	110.86	110.10	110.80	94.097	988,100
2019-11-13	109.47	110.99	109.06	110.57	93.902	1,806,200
2019-11-12	109.62	111.00	109.29	110.13	93.528	2,053,000
2019-11-11	107.70	109.43	107.41	109.38	92.892	1,011,100
2019-11-08	107.54	108.31	107.34	108.19	91.881	1,374,500
2019-11-07	106.95	108.41	106.81	107.72	91.482	1,974,500
2019-11-06	105.87	106.99	105.67	106.95	90.828	1,948,200
2019-11-05	106.93	107.07	105.81	105.84	89.885	1,554,500
2019-11-04	106.55	107.53	106.36	106.49	90.437	1,379,000
2019-11-01	106.98	107.39	105.46	105.90	89.936	2,281,400
2019-10-31	104.47	106.46	104.07	106.42	90.378	1,600,600
2019-10-30	107.47	107.61	103.65	104.95	89.129	2,267,400
2019-10-29	106.80	108.22	106.32	108.22	91.906	1,784,900
2019-10-28	107.63	108.27	106.59	106.60	90.531	1,937,400
2019-10-25	108.19	108.20	106.73	107.24	91.074	1,758,100
2019-10-24	108.40	108.55	107.90	108.26	91.940	1,104,300
2019-10-23	107.50	108.40	107.50	108.18	91.872	1,060,900
2019-10-22	108.67	108.72	107.08	107.50	91.295	1,417,900
2019-10-21	108.94	109.29	108.43	109.13	92.679	1,399,800
2019-10-18	108.20	108.69	107.58	108.41	92.068	1,671,800
2019-10-17	107.79	108.41	107.33	107.74	91.499	1,051,600
2019-10-16	107.53	107.75	106.23	107.49	91.286	1,336,200
2019-10-15	108.62	109.13	108.02	108.07	91.779	1,489,200
2019-10-14	107.74	108.54	107.50	108.23	91.915	1,519,200
2019-10-11	108.21	108.97	107.87	107.93	91.660	1,297,000
2019-10-10	106.52	108.04	106.51	107.14	90.989	1,240,800
2019-10-09	106.60	107.06	106.29	106.57	90.505	836,100
2019-10-08	106.72	106.99	105.87	105.90	89.936	1,422,400
2019-10-07	108.17	108.73	107.45	107.46	91.261	1,336,300
2019-10-04	105.73	108.50	105.73	108.46	92.110	1,715,000
2019-10-03	105.58	106.18	104.82	105.65	89.724	1,276,600
2019-10-02	106.63	107.13	104.96	105.61	89.690	1,466,700
2019-10-01	109.00	109.45	106.98	107.17	91.015	2,530,100
2019-09-30	108.38	108.86	107.75	108.68	92.297	2,163,500
2019-09-27	108.54	108.54	107.10	107.83	91.575	1,550,900
2019-09-26	107.65	108.64	107.29	108.11	91.813	1,979,800
2019-09-25	108.00	108.25	107.30	107.66	91.431	2,303,900
2019-09-24	108.87	109.55	107.48	107.76	91.516	2,146,500
2019-09-23	107.57	108.70	107.22	108.41	92.068	1,080,800
2019-09-20	108.67	109.02	107.33	107.92	91.652	2,087,900
2019-09-19	108.16	109.10	108.12	108.36	92.025	1,601,200
2019-09-18	108.00	108.70	107.18	107.99	91.711	2,078,900
2019-09-17	106.38	107.97	106.12	107.94	91.669	1,911,900
2019-09-16	105.47	106.41	105.05	106.38	90.344	1,299,500
2019-09-13	106.91	107.23	105.51	105.81	89.860	1,909,400
2019-09-12	106.32	106.85	105.57	106.58	90.514	1,310,000
2019-09-11	105.45	106.16	104.73	106.15	90.148	1,398,700
2019-09-10	105.99	106.02	103.94	105.68	89.749	1,396,200
2019-09-09	106.03	106.10	104.80	105.79	89.843	1,075,500
2019-09-06	104.27	105.55	104.03	105.31	89.435	993,700
2019-09-05	105.00	105.59	104.23	104.38	88.645	1,158,400
2019-09-04	103.51	104.08	103.19	103.90	88.238	1,236,400
2019-09-03	101.81	102.74	101.61	102.54	87.083	1,969,100
2019-08-30	102.91	103.19	101.90	102.39	86.955	2,077,800
2019-08-29	102.69	102.91	101.81	102.22	86.811	1,296,800
2019-08-28	102.23	102.89	101.65	102.41	86.548	1,433,200
2019-08-27	103.71	104.07	102.40	102.63	86.734	1,274,900
2019-08-26	102.52	103.28	101.87	103.21	87.224	1,230,700
2019-08-23	104.02	105.36	101.49	101.98	86.184	1,418,500

← NewerPage 30 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.