Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	104.67	104.76	104.00	104.38	85.589	2,069,200
2017-12-18	104.46	105.14	103.75	104.16	85.408	2,022,000
2017-12-15	103.09	104.46	102.93	103.97	85.252	4,167,800
2017-12-14	103.71	103.79	102.45	102.65	84.170	1,467,800
2017-12-13	103.30	104.18	103.09	103.32	84.719	2,297,600
2017-12-12	102.34	103.86	101.85	103.54	84.900	1,954,100
2017-12-11	102.33	102.72	101.77	102.37	83.940	1,086,000
2017-12-08	102.00	102.51	101.65	102.50	84.047	1,308,800
2017-12-07	102.33	102.60	101.77	102.11	83.727	1,366,000
2017-12-06	102.82	103.65	102.57	102.65	84.170	1,318,500
2017-12-05	103.99	103.99	102.69	102.84	84.326	2,700,100
2017-12-04	103.91	104.10	103.01	103.62	84.965	2,381,000
2017-12-01	103.10	103.12	100.75	103.10	84.539	2,465,600
2017-11-30	102.37	103.51	101.09	102.66	84.178	3,340,800
2017-11-29	100.62	102.23	100.58	101.96	83.604	2,031,700
2017-11-28	99.390	100.94	99.260	100.89	82.423	1,858,600
2017-11-27	99.230	99.930	99.140	99.410	81.214	1,459,600
2017-11-24	99.800	99.800	98.980	99.080	80.945	623,400
2017-11-22	99.600	99.740	99.180	99.300	81.125	900,100
2017-11-21	100.39	100.72	99.570	99.700	81.451	1,530,200
2017-11-20	100.26	100.97	100.00	100.32	81.958	1,981,000
2017-11-17	99.050	100.43	99.050	100.17	81.835	2,880,000
2017-11-16	100.51	100.70	99.170	99.570	81.345	2,138,400
2017-11-15	99.480	101.12	99.300	100.38	82.007	2,548,900
2017-11-14	98.890	100.05	98.510	99.940	81.647	2,148,300
2017-11-13	98.900	99.970	98.760	99.440	81.239	1,851,400
2017-11-10	98.880	99.280	98.100	99.120	80.977	1,389,600
2017-11-09	98.740	99.360	98.210	98.950	80.839	1,768,800
2017-11-08	99.230	99.730	98.970	99.090	80.953	1,921,100
2017-11-07	99.420	100.31	98.550	99.180	81.026	1,631,500
2017-11-06	97.810	99.440	97.450	99.090	80.953	1,632,400
2017-11-03	97.620	97.960	97.070	97.840	79.932	3,027,100
2017-11-02	95.890	98.210	95.400	97.850	79.940	3,935,300
2017-11-01	94.070	94.540	93.520	94.250	76.999	1,980,300
2017-10-31	93.940	94.650	93.670	93.860	76.680	2,507,500
2017-10-30	93.270	94.430	93.270	94.070	76.852	1,731,300
2017-10-27	93.720	93.960	92.930	93.730	76.574	1,215,100
2017-10-26	93.550	94.230	93.320	93.960	76.762	1,254,300
2017-10-25	93.730	93.850	92.770	93.280	76.206	1,392,600
2017-10-24	93.300	93.930	92.990	93.640	76.501	1,460,000
2017-10-23	92.960	93.100	92.550	92.970	75.953	1,517,800
2017-10-20	93.450	93.590	92.520	92.970	75.953	2,141,500
2017-10-19	91.070	92.740	90.730	92.730	75.757	3,192,100
2017-10-18	91.480	91.550	90.620	91.250	74.548	1,955,300
2017-10-17	92.460	92.680	91.120	91.410	74.679	3,196,800
2017-10-16	92.340	92.850	92.110	92.460	75.536	1,831,400
2017-10-13	92.710	93.060	92.270	92.340	75.438	1,655,400
2017-10-12	93.270	93.520	92.430	92.540	75.602	1,294,600
2017-10-11	93.120	93.400	92.800	93.090	76.051	1,289,800
2017-10-10	93.200	93.670	92.870	93.330	76.247	1,715,700
2017-10-09	93.260	93.510	92.860	93.200	76.141	619,500
2017-10-06	93.320	93.810	93.120	93.290	76.215	930,600
2017-10-05	92.730	93.690	92.660	93.190	76.133	1,781,800
2017-10-04	92.120	92.930	92.110	92.860	75.863	1,361,100
2017-10-03	92.210	92.340	91.520	92.100	75.242	1,554,400
2017-10-02	91.650	92.630	91.410	92.380	75.471	1,416,300
2017-09-29	91.300	91.970	90.910	91.910	75.087	1,407,700
2017-09-28	90.840	91.410	90.520	91.290	74.581	1,122,600
2017-09-27	91.690	91.720	90.700	90.890	74.254	1,414,400
2017-09-26	90.900	91.550	90.470	90.730	74.123	1,652,600

← NewerPage 38 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.