Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	89.230	89.230	87.810	88.130	71.705	1,648,200
2017-06-28	88.680	88.960	88.370	88.580	72.071	1,375,200
2017-06-27	88.550	88.690	88.030	88.170	71.738	1,831,700
2017-06-26	88.320	88.780	88.170	88.420	71.941	1,780,500
2017-06-23	88.720	88.830	87.990	88.080	71.664	3,969,900
2017-06-22	89.010	89.230	88.210	88.310	71.852	1,750,700
2017-06-21	89.410	89.530	89.030	89.240	72.608	1,646,400
2017-06-20	89.410	89.660	89.180	89.260	72.625	1,153,600
2017-06-19	90.030	90.190	89.080	89.410	72.747	3,264,300
2017-06-16	90.370	90.740	89.550	89.820	73.080	2,684,000
2017-06-15	88.700	89.890	88.500	89.790	73.056	2,164,100
2017-06-14	87.930	88.890	87.830	88.820	72.267	1,502,900
2017-06-13	87.940	88.190	87.790	87.970	71.575	2,566,600
2017-06-12	87.370	88.100	87.330	87.920	71.534	2,473,500
2017-06-09	86.670	87.430	86.550	87.370	71.087	1,139,000
2017-06-08	85.870	86.690	85.840	86.560	70.428	1,670,000
2017-06-07	86.090	86.130	85.570	85.870	69.866	1,422,500
2017-06-06	86.300	86.520	85.780	85.820	69.826	1,244,000
2017-06-05	86.670	86.940	86.480	86.610	70.468	973,900
2017-06-02	86.790	86.790	86.420	86.670	70.517	1,156,200
2017-06-01	86.020	86.940	85.890	86.940	70.737	1,717,900
2017-05-31	86.150	86.400	85.930	86.340	69.948	2,616,500
2017-05-30	86.120	86.420	85.990	86.000	69.672	1,134,300
2017-05-26	86.040	86.630	85.960	86.500	70.077	1,083,500
2017-05-25	85.950	86.390	85.820	86.280	69.899	1,689,600
2017-05-24	85.550	85.890	85.400	85.810	69.518	951,500
2017-05-23	84.690	85.500	84.550	85.400	69.186	1,289,100
2017-05-22	84.580	84.880	84.250	84.790	68.692	2,085,400
2017-05-19	84.780	84.800	84.060	84.130	68.157	2,685,800
2017-05-18	84.330	85.300	83.600	84.720	68.635	2,173,900
2017-05-17	84.330	84.710	83.110	84.360	68.344	2,254,900
2017-05-16	84.490	84.780	84.200	84.330	68.319	1,559,700
2017-05-15	84.060	84.650	84.060	84.530	68.481	1,234,000
2017-05-12	83.810	84.600	83.530	84.130	68.157	1,851,300
2017-05-11	83.970	84.240	83.190	83.910	67.979	2,954,700
2017-05-10	84.210	84.630	84.070	84.290	68.287	1,710,900
2017-05-09	84.900	84.980	84.090	84.170	68.190	1,798,300
2017-05-08	85.460	85.490	84.630	84.770	68.676	1,959,000
2017-05-05	85.730	85.870	85.240	85.450	69.227	1,647,500
2017-05-04	85.110	86.030	85.110	85.570	69.324	2,987,700
2017-05-03	83.470	85.000	83.470	84.930	68.805	4,022,900
2017-05-02	81.450	81.880	81.440	81.830	66.294	1,951,100
2017-05-01	81.490	81.850	81.190	81.500	66.027	1,341,900
2017-04-28	81.840	81.940	81.260	81.290	65.857	1,058,600
2017-04-27	81.830	82.230	81.580	81.980	66.416	1,163,300
2017-04-26	81.150	82.510	80.950	81.800	66.270	2,880,700
2017-04-25	80.750	81.380	80.750	81.220	65.800	1,697,200
2017-04-24	80.860	80.980	80.370	80.900	65.541	1,917,900
2017-04-21	80.090	80.190	79.540	79.730	64.593	1,778,800
2017-04-20	79.600	80.410	79.090	80.150	64.933	2,155,800
2017-04-19	80.290	80.590	79.590	79.750	64.609	2,282,500
2017-04-18	80.790	81.110	80.120	80.310	65.063	2,486,200
2017-04-17	80.800	81.630	80.610	81.500	66.027	1,646,600
2017-04-13	80.900	81.260	80.580	80.580	65.281	1,241,300
2017-04-12	80.580	81.120	80.100	80.970	65.597	2,063,800
2017-04-11	81.140	81.290	80.680	81.170	65.759	1,561,100
2017-04-10	81.010	81.670	81.000	81.360	65.913	1,261,700
2017-04-07	81.360	81.490	80.950	81.110	65.711	1,228,400
2017-04-06	81.450	81.600	81.050	81.440	65.978	1,614,200
2017-04-05	81.810	82.170	81.290	81.420	65.962	1,575,200

← NewerPage 40 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.