Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	90.280	91.210	90.050	91.040	74.376	1,311,700
2017-09-22	90.440	90.860	90.120	90.530	73.960	1,155,200
2017-09-21	91.400	92.320	90.540	90.670	74.074	1,450,300
2017-09-20	90.880	91.410	90.420	91.380	74.654	1,704,800
2017-09-19	90.550	91.910	90.450	91.140	74.458	2,478,200
2017-09-18	91.060	91.240	90.340	90.480	73.919	1,914,000
2017-09-15	90.470	91.400	90.450	90.880	74.246	2,915,000
2017-09-14	90.790	90.870	90.150	90.500	73.935	1,976,100
2017-09-13	91.310	91.470	90.430	90.940	74.295	2,006,600
2017-09-12	91.160	91.990	90.640	91.870	75.054	2,421,500
2017-09-11	91.440	93.540	90.720	91.230	74.532	3,581,000
2017-09-08	86.150	90.410	86.150	89.610	73.208	4,304,900
2017-09-07	87.060	87.250	85.590	86.450	70.627	3,146,800
2017-09-06	86.730	88.320	86.630	87.500	71.484	4,770,500
2017-09-05	89.000	89.030	86.340	86.490	70.659	4,633,500
2017-09-01	90.570	91.120	89.650	89.780	73.347	2,514,400
2017-08-31	90.270	90.630	90.040	90.500	73.935	2,850,300
2017-08-30	90.830	91.140	90.000	90.070	73.584	2,437,200
2017-08-29	90.000	91.100	89.840	90.820	74.197	1,826,500
2017-08-28	90.370	90.980	89.810	90.650	73.756	3,104,000
2017-08-25	91.810	92.280	91.460	92.020	74.870	2,582,800
2017-08-24	93.290	93.490	91.400	91.540	74.480	3,161,400
2017-08-23	93.380	93.850	93.160	93.180	75.814	1,661,700
2017-08-22	93.110	93.820	92.930	93.770	76.294	1,653,400
2017-08-21	92.960	92.960	92.280	92.720	75.440	2,166,900
2017-08-18	93.110	93.340	92.550	92.920	75.602	2,595,300
2017-08-17	94.390	94.500	93.170	93.330	75.936	1,989,700
2017-08-16	94.660	95.250	94.300	94.380	76.790	2,062,300
2017-08-15	94.790	94.810	94.110	94.380	76.790	1,458,500
2017-08-14	94.780	94.830	94.360	94.420	76.823	1,166,600
2017-08-11	94.090	94.450	93.910	93.950	76.440	1,111,400
2017-08-10	94.210	94.690	94.140	94.160	76.611	1,459,100
2017-08-09	94.110	94.700	93.960	94.700	77.051	1,548,700
2017-08-08	93.980	94.330	93.840	94.210	76.652	1,608,900
2017-08-07	94.220	94.590	94.090	94.240	76.676	1,667,200
2017-08-04	94.090	94.490	93.970	94.220	76.660	1,486,400
2017-08-03	93.900	94.000	93.090	93.930	76.424	2,053,800
2017-08-02	93.140	94.310	92.540	94.160	76.611	3,393,000
2017-08-01	91.170	91.430	90.800	91.000	74.040	2,820,700
2017-07-31	90.580	91.250	90.570	91.000	74.040	1,225,300
2017-07-28	89.800	90.570	89.520	90.500	73.633	1,258,400
2017-07-27	89.370	89.850	89.050	89.680	72.966	2,050,200
2017-07-26	90.200	90.290	89.240	89.400	72.738	1,403,900
2017-07-25	90.270	90.630	89.900	90.210	73.398	1,258,400
2017-07-24	89.080	89.910	89.020	89.770	73.040	1,222,100
2017-07-21	89.000	89.320	88.580	89.160	72.543	1,897,600
2017-07-20	89.010	89.560	88.470	89.220	72.592	1,319,600
2017-07-19	89.050	89.250	88.720	89.250	72.616	1,208,800
2017-07-18	87.990	89.060	87.990	88.880	72.315	2,190,400
2017-07-17	88.740	88.830	88.310	88.490	71.998	1,440,200
2017-07-14	88.270	89.330	87.920	89.050	72.454	1,075,600
2017-07-13	88.060	88.920	87.940	88.600	72.088	1,271,900
2017-07-12	88.010	88.390	87.910	88.200	71.762	972,300
2017-07-11	88.720	88.880	87.740	87.940	71.551	1,958,600
2017-07-10	88.830	89.180	88.830	88.850	72.291	1,445,100
2017-07-07	88.800	89.290	88.540	89.190	72.568	1,117,300
2017-07-06	88.930	89.280	88.530	88.720	72.185	1,450,600
2017-07-05	88.810	88.940	88.270	88.810	72.258	1,040,900
2017-07-03	88.850	89.860	88.630	88.630	72.112	1,007,600
2017-06-30	88.440	88.790	88.120	88.440	71.957	1,508,000

← NewerPage 39 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.