Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	104.54	104.84	103.42	104.50	88.314	1,098,000
2019-08-21	103.72	103.96	103.30	103.89	87.798	920,900
2019-08-20	103.71	104.29	103.15	103.22	87.232	923,700
2019-08-19	104.46	104.46	103.74	103.99	87.883	1,640,200
2019-08-16	102.35	103.67	101.13	103.22	87.232	1,939,900
2019-08-15	101.86	102.36	101.13	101.84	86.066	1,244,600
2019-08-14	103.39	103.72	100.83	101.69	85.939	2,244,900
2019-08-13	102.53	104.88	102.04	104.44	88.263	1,444,100
2019-08-12	103.76	104.74	102.58	102.85	86.919	1,027,900
2019-08-09	105.10	105.31	103.16	104.09	87.967	1,984,700
2019-08-08	103.98	105.59	103.57	105.30	88.990	1,462,400
2019-08-07	102.49	104.34	100.84	103.33	87.325	1,771,400
2019-08-06	101.89	103.90	101.32	103.87	87.781	1,913,800
2019-08-05	103.69	104.06	101.33	101.78	86.015	1,853,100
2019-08-02	104.68	105.06	103.32	104.51	88.322	1,727,200
2019-08-01	107.69	107.84	104.28	104.88	88.635	2,090,800
2019-07-31	105.29	109.13	105.29	107.40	90.765	3,523,900
2019-07-30	101.50	102.50	101.23	101.83	86.057	1,265,000
2019-07-29	103.00	103.45	101.72	101.81	86.041	1,407,600
2019-07-26	102.06	102.98	101.52	102.93	86.987	893,600
2019-07-25	102.24	102.43	101.68	102.04	86.235	1,034,900
2019-07-24	101.48	102.16	100.89	102.08	86.269	1,017,300
2019-07-23	101.20	101.61	100.43	101.51	85.787	1,257,500
2019-07-22	101.34	101.97	101.07	101.21	85.533	1,008,700
2019-07-19	103.33	103.33	101.36	101.41	85.703	1,294,700
2019-07-18	102.93	103.38	102.43	103.20	87.215	1,205,900
2019-07-17	104.68	104.68	102.46	102.94	86.996	1,402,100
2019-07-16	104.52	104.92	104.23	104.85	88.610	1,161,000
2019-07-15	104.02	104.39	103.61	104.39	88.221	1,263,800
2019-07-12	103.35	103.93	102.89	103.91	87.815	979,400
2019-07-11	103.35	103.81	102.29	103.15	87.173	1,767,300
2019-07-10	104.61	105.26	103.81	104.26	88.111	1,125,200
2019-07-09	104.11	104.80	104.01	104.66	88.449	1,321,900
2019-07-08	104.32	104.67	104.03	104.38	88.212	1,251,600
2019-07-05	104.63	104.69	103.56	104.49	88.305	1,074,000
2019-07-03	103.27	107.43	103.27	104.63	88.424	1,090,800
2019-07-02	102.96	103.57	102.60	103.27	87.274	1,437,100
2019-07-01	102.98	103.20	101.91	103.15	87.173	1,418,000
2019-06-28	100.87	101.74	100.74	101.69	85.939	1,756,000
2019-06-27	99.950	100.35	99.580	100.14	84.629	1,074,900
2019-06-26	101.62	101.72	99.380	99.490	84.080	1,850,200
2019-06-25	102.30	102.44	101.61	101.61	85.872	1,890,200
2019-06-24	101.15	102.57	101.11	102.19	86.362	1,197,500
2019-06-21	103.33	103.49	100.93	101.21	85.533	2,704,700
2019-06-20	102.99	103.99	102.60	103.55	87.511	2,870,900
2019-06-19	102.05	103.03	102.05	102.76	86.843	2,555,300
2019-06-18	101.30	102.05	101.07	101.87	86.091	1,467,300
2019-06-17	102.25	102.30	101.05	101.28	85.593	1,295,000
2019-06-14	101.18	102.48	101.16	102.14	86.319	1,019,400
2019-06-13	100.69	101.25	100.37	101.10	85.441	1,881,200
2019-06-12	100.55	101.16	100.33	100.61	85.026	1,127,700
2019-06-11	101.05	101.37	99.730	100.43	84.874	1,488,100
2019-06-10	101.02	101.26	100.54	100.79	85.179	1,583,600
2019-06-07	99.580	101.12	99.530	100.72	85.119	2,270,300
2019-06-06	99.420	99.670	98.950	99.500	84.088	1,771,600
2019-06-05	97.910	99.500	97.810	99.330	83.945	2,047,100
2019-06-04	97.600	98.060	97.140	97.880	82.719	1,747,300
2019-06-03	95.330	96.960	95.270	96.770	81.781	2,059,800
2019-05-31	94.930	95.740	94.820	95.510	80.716	1,403,100
2019-05-30	96.080	96.400	95.430	95.890	81.038	1,395,800

← NewerPage 31 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.