Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	97.530	97.740	96.110	96.780	79.755	2,406,500
2018-03-16	97.040	97.960	97.000	97.530	80.373	3,425,300
2018-03-15	96.600	97.480	96.060	96.810	79.780	2,473,800
2018-03-14	96.830	97.740	96.120	96.410	79.450	2,738,500
2018-03-13	95.440	96.690	95.050	96.410	79.450	3,349,600
2018-03-12	95.950	95.950	94.630	94.850	78.165	2,067,500
2018-03-09	95.000	96.110	94.560	96.030	79.137	2,874,100
2018-03-08	93.700	94.410	93.000	94.330	77.736	2,059,600
2018-03-07	92.530	93.780	92.460	93.390	76.962	2,382,600
2018-03-06	93.290	93.550	92.160	93.430	76.995	1,771,500
2018-03-05	91.180	93.370	90.870	92.890	76.550	2,958,600
2018-03-02	91.080	91.750	90.660	91.610	75.495	1,917,200
2018-03-01	92.330	93.820	91.560	92.060	75.487	3,582,300
2018-02-28	94.490	94.760	92.220	92.260	75.651	3,377,700
2018-02-27	95.460	96.050	94.000	94.010	77.085	2,693,300
2018-02-26	94.690	96.040	94.450	95.750	78.512	1,979,300
2018-02-23	93.150	94.450	93.030	94.370	77.381	2,175,000
2018-02-22	93.410	94.760	92.490	92.800	76.093	2,469,200
2018-02-21	93.490	95.040	93.320	93.410	76.594	1,831,300
2018-02-20	94.420	94.900	93.250	93.650	76.790	2,190,000
2018-02-16	94.120	95.720	94.070	95.040	77.930	2,565,400
2018-02-15	94.970	95.190	93.280	94.520	77.504	2,807,400
2018-02-14	91.810	95.130	91.810	95.030	77.922	3,111,400
2018-02-13	90.230	92.240	89.590	92.130	75.544	3,503,800
2018-02-12	91.600	92.740	90.250	90.730	74.396	4,117,000
2018-02-09	91.000	91.410	88.290	90.890	74.527	5,770,600
2018-02-08	96.030	96.700	90.020	90.060	73.847	5,282,200
2018-02-07	96.140	98.300	95.920	96.870	79.431	3,174,300
2018-02-06	93.650	96.970	92.720	96.600	79.209	4,312,400
2018-02-05	97.270	98.690	95.020	95.020	77.914	4,883,500
2018-02-02	98.620	100.06	97.840	97.940	80.308	2,300,800
2018-02-01	98.570	99.350	98.010	98.720	80.948	2,422,100
2018-01-31	98.500	99.370	98.340	98.770	80.989	2,146,600
2018-01-30	97.740	99.300	97.420	98.450	80.726	2,100,100
2018-01-29	100.25	100.59	98.000	98.040	80.390	2,215,700
2018-01-26	100.94	101.62	99.890	100.53	82.432	2,777,100
2018-01-25	100.39	101.01	99.520	100.73	82.596	2,466,900
2018-01-24	101.43	101.53	99.580	99.870	81.891	4,988,000
2018-01-23	104.22	104.47	100.30	101.25	83.022	4,676,600
2018-01-22	103.70	104.43	103.24	104.43	85.630	1,358,100
2018-01-19	104.42	104.42	103.13	103.70	85.031	1,549,000
2018-01-18	103.85	104.33	102.98	104.00	85.277	2,909,900
2018-01-17	102.51	103.99	102.28	103.94	85.228	1,765,400
2018-01-16	102.21	102.73	101.61	102.13	83.744	1,860,900
2018-01-12	100.90	102.32	99.830	102.11	83.727	2,404,600
2018-01-11	100.82	101.16	100.21	100.78	82.637	1,571,700
2018-01-10	100.81	101.24	100.31	100.43	82.350	2,480,800
2018-01-09	100.65	101.73	100.50	100.94	82.768	2,223,500
2018-01-08	101.84	101.85	101.08	101.39	83.137	1,434,900
2018-01-05	101.24	101.93	100.22	101.87	83.530	1,588,000
2018-01-04	102.26	102.73	100.69	100.80	82.653	2,017,400
2018-01-03	101.92	102.74	101.65	101.98	83.621	1,993,300
2018-01-02	104.07	104.52	101.68	101.92	83.571	4,788,200
2017-12-29	105.05	105.36	104.69	104.71	85.859	947,500
2017-12-28	104.91	104.93	104.48	104.91	86.023	736,100
2017-12-27	104.43	104.84	104.13	104.60	85.769	776,300
2017-12-26	104.06	104.72	103.98	104.34	85.556	666,800
2017-12-22	104.49	104.66	103.46	104.11	85.367	783,600
2017-12-21	104.69	105.17	104.18	104.21	85.449	1,534,200
2017-12-20	104.72	104.92	104.16	104.42	85.621	1,417,700

← NewerPage 37 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.