Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	89.680	90.000	87.890	88.760	74.226	2,963,800
2018-11-30	88.480	89.380	87.950	89.190	74.585	2,667,100
2018-11-29	88.400	88.940	87.960	88.480	73.991	1,658,400
2018-11-28	87.770	89.170	87.410	89.160	74.175	1,513,800
2018-11-27	88.030	88.410	86.770	87.500	72.794	1,349,900
2018-11-26	88.420	88.890	87.540	88.420	73.560	1,827,900
2018-11-23	87.430	88.690	87.120	87.730	72.986	567,300
2018-11-21	88.530	89.120	87.700	88.070	73.269	2,262,200
2018-11-20	88.200	88.490	87.080	88.090	73.285	1,658,000
2018-11-19	89.500	89.730	87.490	88.450	73.585	2,100,600
2018-11-16	88.950	89.830	88.820	89.500	74.458	1,778,600
2018-11-15	87.860	89.310	87.150	89.290	74.284	2,029,300
2018-11-14	91.070	91.330	87.840	88.640	73.743	2,157,500
2018-11-13	91.480	92.650	91.020	91.380	76.022	1,360,100
2018-11-12	93.490	93.800	91.360	91.560	76.172	1,354,300
2018-11-09	93.720	94.600	93.270	93.720	77.969	1,640,800
2018-11-08	92.170	93.710	92.170	93.700	77.952	2,539,200
2018-11-07	91.580	92.560	90.810	92.520	76.971	1,715,200
2018-11-06	90.180	91.150	89.930	91.030	75.731	1,705,700
2018-11-05	89.640	90.910	89.640	90.390	75.199	1,742,700
2018-11-02	90.370	90.990	88.930	89.550	74.500	2,738,200
2018-11-01	91.000	91.780	88.580	89.970	74.849	5,007,200
2018-10-31	96.240	96.960	95.490	95.720	79.633	2,124,100
2018-10-30	94.180	95.700	93.200	95.490	79.442	2,017,700
2018-10-29	93.280	94.990	92.720	93.540	77.819	2,056,600
2018-10-26	92.290	93.100	91.020	92.330	76.813	2,608,300
2018-10-25	92.540	93.270	91.890	92.850	77.245	1,855,600
2018-10-24	95.570	95.750	91.960	92.090	76.613	2,453,900
2018-10-23	95.250	96.570	94.920	96.070	79.924	1,652,900
2018-10-22	97.650	97.930	96.650	96.740	80.481	1,346,700
2018-10-19	96.710	98.200	96.260	97.320	80.964	2,384,500
2018-10-18	95.810	97.140	95.380	96.610	80.373	2,424,200
2018-10-17	95.200	96.390	94.510	95.750	79.658	1,737,900
2018-10-16	93.500	95.190	93.450	95.140	79.150	3,137,500
2018-10-15	93.140	93.880	92.750	92.790	77.195	1,667,000
2018-10-12	94.700	94.700	91.670	93.160	77.503	1,860,400
2018-10-11	96.600	96.750	93.100	93.170	77.511	2,045,100
2018-10-10	99.450	100.00	96.780	96.870	80.590	2,344,600
2018-10-09	99.970	100.55	99.410	100.46	83.576	1,240,500
2018-10-08	99.660	100.56	99.300	100.09	83.268	1,333,900
2018-10-05	99.390	100.16	99.300	99.590	82.853	1,373,200
2018-10-04	98.960	99.990	98.930	99.440	82.728	1,071,400
2018-10-03	99.090	99.740	98.640	98.820	82.212	1,141,000
2018-10-02	98.640	98.960	98.340	98.850	82.237	1,565,200
2018-10-01	99.130	99.450	98.280	98.530	81.971	1,658,400
2018-09-28	98.000	98.920	97.760	98.700	82.112	1,445,700
2018-09-27	98.760	99.060	98.040	98.150	81.655	1,617,200
2018-09-26	99.960	100.20	98.710	98.850	82.237	1,444,700
2018-09-25	100.43	100.79	99.710	99.800	83.027	1,525,200
2018-09-24	101.57	101.85	100.20	100.38	83.510	1,070,300
2018-09-21	102.17	102.32	101.22	101.82	84.708	2,950,300
2018-09-20	101.99	102.73	101.74	102.03	84.882	1,159,500
2018-09-19	100.83	102.03	100.83	101.70	84.608	2,140,700
2018-09-18	100.36	101.38	100.24	101.15	84.150	1,393,300
2018-09-17	100.22	100.47	99.960	100.33	83.468	2,357,600
2018-09-14	99.050	100.03	99.030	99.990	83.185	1,345,900
2018-09-13	98.340	99.110	98.000	99.050	82.403	1,544,300
2018-09-12	98.000	98.260	97.070	97.580	81.180	1,559,900
2018-09-11	97.050	98.430	95.670	98.160	81.663	1,699,300
2018-09-10	99.050	99.430	97.430	97.850	81.405	2,311,600

← NewerPage 34 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.