Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	95.900	96.380	95.260	96.230	80.902	1,828,700
2019-05-28	96.320	96.890	95.020	95.090	79.944	1,894,700
2019-05-24	96.230	96.500	95.770	96.370	81.020	1,049,600
2019-05-23	96.490	96.500	95.460	95.980	80.692	1,316,200
2019-05-22	96.690	97.350	96.090	97.090	81.625	1,876,200
2019-05-21	96.400	97.000	95.810	96.910	81.474	1,865,300
2019-05-20	95.530	96.480	95.440	95.940	80.658	1,236,800
2019-05-17	95.020	96.280	95.020	95.640	80.406	1,416,300
2019-05-16	95.600	96.740	95.500	95.870	80.600	1,950,700
2019-05-15	94.430	96.090	94.430	95.490	80.280	1,851,100
2019-05-14	93.950	95.730	93.930	94.740	79.650	2,301,500
2019-05-13	95.220	95.340	93.540	94.080	79.095	1,350,200
2019-05-10	94.010	96.510	93.950	96.380	81.028	1,883,900
2019-05-09	94.680	95.090	93.980	94.390	79.355	2,007,700
2019-05-08	95.250	96.200	94.820	95.320	80.137	2,123,500
2019-05-07	97.250	97.800	95.260	95.660	80.423	2,222,400
2019-05-06	97.510	98.180	96.900	97.680	82.121	1,619,800
2019-05-03	98.680	99.000	97.140	98.580	82.878	2,028,500
2019-05-02	98.980	100.00	97.180	98.290	82.634	1,949,200
2019-05-01	99.050	99.850	98.000	98.000	82.390	2,089,700
2019-04-30	97.900	99.140	97.740	99.060	83.282	1,759,600
2019-04-29	97.540	98.260	97.540	97.760	82.189	1,174,200
2019-04-26	96.560	97.530	96.370	97.410	81.894	1,218,500
2019-04-25	96.040	96.870	95.520	96.470	81.104	1,483,200
2019-04-24	97.080	97.440	96.380	96.410	81.054	1,765,000
2019-04-23	96.750	97.610	96.530	97.290	81.793	1,754,300
2019-04-22	96.240	97.120	96.030	97.070	81.608	1,049,400
2019-04-18	97.340	98.280	96.700	96.720	81.314	2,533,100
2019-04-17	98.330	98.500	97.190	97.430	81.911	1,337,200
2019-04-16	96.750	98.240	96.600	98.190	82.550	1,768,600
2019-04-15	97.020	97.180	96.210	96.400	81.045	930,000
2019-04-12	96.310	97.100	96.190	97.010	81.558	1,416,000
2019-04-11	95.250	95.900	95.120	95.810	80.549	1,168,700
2019-04-10	94.580	95.050	94.250	95.000	79.868	1,431,700
2019-04-09	94.410	94.900	94.080	94.360	79.330	1,079,500
2019-04-08	95.670	96.260	94.200	94.870	79.759	1,572,000
2019-04-05	96.440	97.120	95.990	96.310	80.970	1,411,600
2019-04-04	95.430	96.260	95.430	96.070	80.768	1,549,800
2019-04-03	95.250	95.870	94.460	95.640	80.406	2,522,100
2019-04-02	95.360	95.430	94.750	94.810	79.708	1,605,300
2019-04-01	94.520	95.550	94.460	95.090	79.944	1,536,700
2019-03-29	94.430	94.460	93.670	94.180	79.179	2,085,200
2019-03-28	94.420	94.900	93.250	93.940	78.977	1,380,000
2019-03-27	94.050	94.570	93.670	94.150	79.154	1,349,300
2019-03-26	94.080	94.630	93.700	94.100	79.112	1,769,600
2019-03-25	94.360	94.800	93.820	93.990	79.019	1,386,400
2019-03-22	94.330	94.920	93.890	94.170	79.170	1,524,200
2019-03-21	93.000	94.930	92.510	94.590	79.524	1,950,100
2019-03-20	94.170	94.310	93.040	93.040	78.220	2,543,000
2019-03-19	95.120	95.550	93.970	94.210	79.204	1,642,300
2019-03-18	95.240	95.610	94.890	95.020	79.885	2,247,800
2019-03-15	93.660	95.200	93.660	94.840	79.734	4,428,100
2019-03-14	93.420	94.400	93.410	93.850	78.901	1,851,000
2019-03-13	94.290	94.390	93.460	93.550	78.649	2,302,400
2019-03-12	94.330	94.750	93.860	94.070	79.086	2,109,500
2019-03-11	93.550	94.160	93.390	94.110	79.120	1,980,300
2019-03-08	92.570	93.390	92.240	93.300	78.439	1,416,100
2019-03-07	93.280	93.800	92.860	93.240	78.389	1,949,000
2019-03-06	93.960	94.440	93.330	93.530	78.632	1,493,300
2019-03-05	94.450	94.460	93.520	94.000	79.027	1,831,600

← NewerPage 32 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.