Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	95.190	95.500	93.550	94.200	79.196	1,970,500
2019-03-01	94.770	95.330	94.310	95.010	79.877	1,605,600
2019-02-28	94.100	94.620	93.790	94.380	79.347	1,981,300
2019-02-27	93.360	94.270	93.290	93.980	79.011	1,751,600
2019-02-26	94.700	95.200	94.050	94.090	78.683	2,155,700
2019-02-25	95.000	95.430	94.620	94.900	79.360	1,703,800
2019-02-22	94.770	94.940	94.350	94.570	79.084	1,371,000
2019-02-21	95.160	95.340	94.240	94.630	79.134	1,688,700
2019-02-20	94.760	95.340	94.300	95.060	79.494	2,124,400
2019-02-19	94.040	94.990	93.850	94.620	79.126	2,940,100
2019-02-15	94.080	94.570	93.970	94.380	78.925	1,571,500
2019-02-14	93.560	93.950	92.790	93.230	77.964	1,831,800
2019-02-13	93.200	94.890	93.100	94.000	78.608	2,412,800
2019-02-12	93.020	93.540	92.830	92.910	77.696	2,242,500
2019-02-11	92.810	92.810	91.520	92.530	77.378	2,420,500
2019-02-08	91.910	92.520	91.120	92.460	77.320	2,477,200
2019-02-07	92.420	93.220	91.380	92.330	77.211	4,812,400
2019-02-06	90.890	92.670	90.000	92.560	77.403	4,553,500
2019-02-05	89.000	89.160	88.450	88.960	74.393	2,143,200
2019-02-04	88.800	88.970	88.260	88.800	74.259	2,119,600
2019-02-01	88.300	88.880	88.000	88.820	74.276	1,967,200
2019-01-31	86.840	88.050	86.810	87.870	73.481	1,720,000
2019-01-30	86.860	87.730	86.130	87.340	73.038	2,221,600
2019-01-29	86.410	87.200	86.410	86.780	72.570	2,383,900
2019-01-28	85.900	86.540	85.550	86.490	72.327	2,195,000
2019-01-25	86.580	86.930	85.950	86.150	72.043	1,735,700
2019-01-24	85.830	86.580	85.440	86.250	72.127	2,086,600
2019-01-23	86.010	86.480	84.660	85.890	71.826	1,804,200
2019-01-22	85.420	86.420	85.350	85.860	71.800	3,783,400
2019-01-18	84.930	85.930	84.600	85.700	71.667	5,067,500
2019-01-17	84.410	84.900	84.210	84.570	70.722	3,475,800
2019-01-16	84.570	85.130	84.210	84.540	70.697	2,727,500
2019-01-15	84.160	84.490	83.630	84.230	70.437	2,553,900
2019-01-14	83.030	83.990	82.960	83.800	70.078	1,868,000
2019-01-11	83.110	83.850	82.600	83.450	69.785	1,821,700
2019-01-10	83.130	83.620	82.780	83.540	69.860	1,617,900
2019-01-09	82.990	83.800	82.990	83.160	69.543	3,309,900
2019-01-08	83.240	83.520	81.630	82.530	69.016	2,627,500
2019-01-07	82.120	83.290	82.120	82.540	69.024	4,135,800
2019-01-04	81.380	82.850	81.230	82.670	69.133	3,061,600
2019-01-03	81.230	81.430	80.210	80.300	67.151	3,034,900
2019-01-02	81.440	82.070	81.160	81.640	68.271	2,208,000
2018-12-31	82.240	82.810	81.530	82.630	69.099	1,775,300
2018-12-28	82.230	82.980	81.630	82.020	68.589	2,236,000
2018-12-27	79.800	81.860	79.170	81.790	68.397	2,851,800
2018-12-26	77.550	80.940	77.000	80.800	67.569	2,452,000
2018-12-24	79.350	79.800	77.180	77.270	64.617	1,429,300
2018-12-21	79.810	81.950	79.330	79.850	66.775	4,347,600
2018-12-20	80.560	81.120	79.450	79.810	66.741	3,320,700
2018-12-19	81.590	82.940	80.400	80.980	67.720	3,081,000
2018-12-18	81.320	82.610	81.010	81.510	68.163	3,304,400
2018-12-17	79.170	81.290	78.860	80.160	67.034	3,903,700
2018-12-14	79.740	80.380	78.940	79.300	66.315	2,274,800
2018-12-13	82.180	82.620	80.240	80.590	67.393	2,360,800
2018-12-12	83.700	83.940	82.340	82.400	68.907	1,882,200
2018-12-11	84.370	84.590	81.910	82.490	68.982	2,001,400
2018-12-10	82.980	83.770	81.450	83.280	69.643	2,221,300
2018-12-07	84.980	86.040	83.330	83.810	70.086	2,521,700
2018-12-06	85.630	86.070	83.340	85.090	71.157	2,677,100
2018-12-04	88.760	89.040	86.180	86.400	72.252	3,162,900

← NewerPage 33 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.