Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	93.610	94.920	93.240	93.270	77.240	2,174,300
2018-06-12	94.070	94.710	92.940	93.500	77.430	2,089,400
2018-06-11	93.620	93.990	93.400	93.620	77.530	1,290,900
2018-06-08	93.390	93.930	93.200	93.710	77.604	1,476,800
2018-06-07	93.150	93.340	92.280	93.200	77.182	2,140,300
2018-06-06	94.080	94.390	91.020	93.010	77.024	4,230,200
2018-06-05	94.170	94.350	93.270	93.700	77.596	2,179,900
2018-06-04	94.220	94.380	93.860	94.250	78.051	1,031,400
2018-06-01	94.250	94.400	93.430	93.860	77.728	1,821,400
2018-05-31	94.280	94.280	93.210	93.480	77.414	1,924,700
2018-05-30	94.400	95.160	93.900	94.370	78.151	2,107,100
2018-05-29	94.650	95.000	93.660	94.240	77.662	2,351,100
2018-05-25	95.300	95.720	95.220	95.450	78.659	1,313,200
2018-05-24	95.560	95.720	94.690	95.520	78.717	1,127,800
2018-05-23	95.520	95.850	95.080	95.590	78.775	1,448,500
2018-05-22	95.600	96.520	95.340	95.880	79.014	968,700
2018-05-21	95.250	95.930	94.780	95.610	78.791	1,105,500
2018-05-18	95.170	95.350	94.600	94.920	78.223	1,854,100
2018-05-17	95.460	95.530	94.840	95.000	78.288	2,306,900
2018-05-16	95.840	96.360	95.200	95.620	78.799	1,482,600
2018-05-15	95.510	96.270	95.230	95.860	78.997	1,900,300
2018-05-14	96.500	96.790	95.290	95.460	78.668	1,987,300
2018-05-11	96.220	97.780	96.060	96.380	79.426	1,810,200
2018-05-10	96.550	96.570	95.800	96.100	79.195	1,541,700
2018-05-09	95.490	96.460	95.280	96.410	79.450	2,360,500
2018-05-08	95.470	96.000	95.160	95.710	78.874	2,227,500
2018-05-07	94.570	95.510	93.900	95.060	78.338	1,729,900
2018-05-04	93.400	95.130	92.860	94.520	77.893	1,681,800
2018-05-03	93.430	94.510	91.780	94.050	77.506	2,695,600
2018-05-02	97.800	97.980	92.340	94.060	77.514	4,938,800
2018-05-01	97.600	98.200	96.620	98.200	80.926	1,547,200
2018-04-30	98.700	99.100	97.820	97.820	80.612	1,520,000
2018-04-27	97.450	98.390	97.430	98.190	80.917	1,292,700
2018-04-26	97.650	97.840	96.780	97.530	80.373	1,110,900
2018-04-25	97.450	97.960	96.420	97.490	80.340	2,048,800
2018-04-24	98.540	99.200	96.870	97.390	80.258	1,952,600
2018-04-23	98.810	98.900	97.810	98.610	81.263	1,528,400
2018-04-20	98.360	99.260	97.760	98.310	81.016	1,542,700
2018-04-19	98.180	99.060	97.560	97.980	80.744	2,360,800
2018-04-18	97.880	98.090	96.560	97.790	80.588	2,160,200
2018-04-17	97.960	99.050	97.520	97.750	80.555	1,810,500
2018-04-16	97.080	97.930	96.600	97.530	80.373	1,765,700
2018-04-13	97.660	97.690	95.870	96.360	79.409	1,685,900
2018-04-12	96.660	97.450	96.470	96.750	79.731	1,649,800
2018-04-11	96.340	96.820	95.980	96.200	79.277	1,739,400
2018-04-10	96.850	97.600	96.370	97.120	80.036	1,303,100
2018-04-09	96.490	97.490	95.440	95.780	78.931	1,450,200
2018-04-06	96.390	97.220	95.090	95.900	79.030	2,159,700
2018-04-05	97.060	97.780	96.750	97.130	80.044	1,853,300
2018-04-04	94.520	96.740	94.280	96.530	79.549	1,789,300
2018-04-03	93.510	95.460	92.990	95.120	78.387	2,028,700
2018-04-02	95.940	96.940	92.110	93.700	77.217	2,563,400
2018-03-29	95.100	95.900	94.800	94.800	78.124	2,449,300
2018-03-28	93.710	95.650	93.480	94.610	77.967	2,173,600
2018-03-27	94.710	95.070	92.920	93.390	76.962	1,540,400
2018-03-26	93.450	94.910	92.870	94.520	77.893	1,771,600
2018-03-23	94.760	95.090	92.140	92.250	76.022	2,036,500
2018-03-22	96.250	97.070	94.490	94.650	78.000	1,999,200
2018-03-21	97.270	97.790	96.670	96.840	79.805	1,514,400
2018-03-20	97.020	97.690	96.710	97.390	80.258	1,441,300

← NewerPage 36 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.