Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	100.92	101.43	99.990	100.03	83.219	1,575,400
2018-09-06	101.31	102.11	100.54	101.10	84.109	1,653,300
2018-09-05	100.90	101.94	100.71	101.40	84.358	1,915,100
2018-09-04	100.59	101.12	100.29	100.95	83.984	2,119,600
2018-08-31	99.800	100.67	99.580	100.57	83.668	1,480,400
2018-08-30	100.20	100.24	99.760	100.03	83.219	1,576,000
2018-08-29	100.56	101.04	100.32	100.58	83.293	1,592,400
2018-08-28	100.43	101.11	100.17	100.38	83.128	1,953,200
2018-08-27	100.17	100.46	99.910	100.42	83.161	1,243,800
2018-08-24	99.340	99.850	99.200	99.530	82.424	1,879,000
2018-08-23	99.450	99.610	98.730	99.150	82.109	1,607,400
2018-08-22	101.11	101.56	99.500	99.510	82.407	1,325,600
2018-08-21	100.26	101.75	100.26	101.44	84.006	2,725,300
2018-08-20	100.20	100.99	100.08	100.44	83.177	1,150,600
2018-08-17	99.640	100.20	99.410	100.02	82.830	1,140,100
2018-08-16	99.260	100.17	99.010	99.890	82.722	3,000,700
2018-08-15	98.140	99.280	98.140	98.840	81.852	1,536,700
2018-08-14	98.060	98.770	97.660	98.380	81.472	2,608,500
2018-08-13	98.630	99.080	97.960	98.160	81.289	1,658,900
2018-08-10	98.920	99.070	98.250	98.630	81.679	1,227,600
2018-08-09	98.890	99.670	98.630	99.480	82.382	2,010,500
2018-08-08	98.660	99.380	98.260	99.210	82.159	1,734,800
2018-08-07	98.650	99.600	98.350	98.770	81.795	2,189,100
2018-08-06	98.130	98.980	98.120	98.400	81.488	1,956,100
2018-08-03	97.530	98.070	96.800	98.050	81.198	2,681,300
2018-08-02	95.840	97.760	94.820	97.540	80.776	2,730,100
2018-08-01	95.150	95.560	94.450	94.650	78.383	1,567,400
2018-07-31	94.780	95.170	94.430	95.120	78.772	1,813,700
2018-07-30	94.550	95.520	94.240	94.590	78.333	1,434,100
2018-07-27	95.070	95.950	94.570	94.640	78.374	1,005,100
2018-07-26	94.260	95.580	94.150	94.760	78.474	1,674,400
2018-07-25	92.930	93.750	92.760	93.750	77.637	1,488,300
2018-07-24	92.420	93.720	92.420	93.230	77.207	1,601,400
2018-07-23	93.290	93.360	92.370	93.190	77.174	1,641,000
2018-07-20	93.010	93.690	92.590	93.420	77.364	1,863,000
2018-07-19	95.210	95.430	93.370	93.420	77.364	2,171,500
2018-07-18	94.400	95.830	94.170	95.760	79.302	2,097,600
2018-07-17	93.800	94.560	93.500	94.260	78.060	2,285,000
2018-07-16	93.130	93.750	92.840	93.460	77.397	1,406,200
2018-07-13	92.940	93.110	92.560	92.830	76.875	1,190,800
2018-07-12	93.530	93.530	92.260	92.900	76.933	1,267,900
2018-07-11	93.120	93.280	92.710	92.830	76.875	1,500,800
2018-07-10	93.840	94.160	93.170	93.360	77.314	1,609,500
2018-07-09	92.760	93.660	92.380	93.600	77.513	1,391,200
2018-07-06	91.850	92.580	91.410	92.160	76.321	1,559,600
2018-07-05	92.400	92.430	91.390	91.940	76.138	1,133,800
2018-07-03	91.900	92.530	91.830	91.900	76.105	836,500
2018-07-02	91.040	91.810	90.920	91.670	75.915	1,789,500
2018-06-29	91.540	92.280	91.120	91.270	75.584	1,724,900
2018-06-28	90.260	91.710	90.210	91.350	75.650	1,857,600
2018-06-27	92.100	92.390	90.210	90.310	74.789	2,750,300
2018-06-26	91.850	92.670	91.510	92.220	76.370	2,212,800
2018-06-25	92.190	92.730	91.000	91.630	75.882	2,576,300
2018-06-22	92.740	92.990	92.100	92.240	76.387	2,228,000
2018-06-21	92.010	92.860	91.470	92.230	76.379	2,333,400
2018-06-20	93.500	93.830	92.020	92.180	76.337	1,464,300
2018-06-19	92.300	93.710	92.300	93.480	77.414	1,773,600
2018-06-18	93.020	93.160	92.500	92.990	77.008	1,946,400
2018-06-15	92.400	93.870	92.370	93.810	77.687	4,038,500
2018-06-14	93.590	93.720	92.400	92.800	76.851	2,131,100

← NewerPage 35 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.