Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	81.470	81.800	81.400	81.630	66.132	1,672,300
2017-04-03	81.540	81.750	81.080	81.320	65.881	1,790,100
2017-03-31	81.450	81.790	81.200	81.490	66.019	1,547,600
2017-03-30	81.300	81.830	81.160	81.640	66.140	1,159,100
2017-03-29	81.940	82.080	81.290	81.390	65.938	1,019,300
2017-03-28	80.810	82.100	80.730	81.890	66.343	1,219,000
2017-03-27	80.370	81.320	80.070	81.090	65.694	1,428,200
2017-03-24	81.270	81.510	80.630	80.990	65.613	1,368,900
2017-03-23	81.500	81.920	81.160	81.260	65.832	1,480,700
2017-03-22	81.590	81.820	81.330	81.380	65.929	1,669,800
2017-03-21	82.460	82.700	81.590	81.690	66.181	2,179,300
2017-03-20	82.850	83.060	82.300	82.370	66.731	1,325,000
2017-03-17	82.900	83.090	82.600	82.850	67.120	2,316,300
2017-03-16	82.560	83.000	82.460	82.890	67.153	1,783,600
2017-03-15	82.040	82.750	82.040	82.620	66.934	1,418,800
2017-03-14	82.050	82.310	81.830	82.180	66.578	1,437,100
2017-03-13	81.870	82.130	81.720	82.100	66.513	1,256,700
2017-03-10	81.820	82.110	81.570	82.050	66.472	1,560,600
2017-03-09	81.320	81.630	81.070	81.570	66.083	1,708,500
2017-03-08	81.870	81.970	80.940	81.130	65.727	1,661,400
2017-03-07	81.320	81.700	81.140	81.460	65.994	1,621,800
2017-03-06	81.490	81.750	81.140	81.340	65.897	1,657,000
2017-03-03	81.830	82.000	81.400	81.860	66.318	2,331,400
2017-03-02	82.890	83.050	81.740	81.750	66.229	2,628,200
2017-03-01	82.520	82.830	82.100	82.690	66.991	2,721,300
2017-02-28	81.290	82.290	81.000	82.160	66.561	2,550,500
2017-02-27	80.940	81.510	80.840	81.340	65.897	2,103,000
2017-02-24	80.180	80.910	79.890	80.910	65.549	1,973,300
2017-02-23	80.400	80.900	80.310	80.550	64.957	3,190,200
2017-02-22	80.130	80.780	80.060	80.580	64.981	2,438,500
2017-02-21	80.560	80.800	80.310	80.620	65.014	2,436,700
2017-02-17	80.470	80.480	80.080	80.440	64.869	1,920,300
2017-02-16	80.620	80.820	80.400	80.800	65.159	1,779,000
2017-02-15	80.000	80.720	79.590	80.710	65.086	1,820,200
2017-02-14	79.720	79.820	79.100	79.800	64.352	1,798,000
2017-02-13	78.950	79.640	78.810	79.610	64.199	1,427,500
2017-02-10	78.550	79.310	78.130	78.880	63.611	1,636,700
2017-02-09	77.990	78.390	77.730	78.350	63.183	1,912,700
2017-02-08	78.100	78.190	77.800	77.990	62.893	1,496,600
2017-02-07	78.500	78.680	78.070	78.120	62.998	1,764,900
2017-02-06	77.430	78.220	76.970	78.080	62.965	2,348,300
2017-02-03	77.920	78.000	77.290	77.480	62.482	2,109,700
2017-02-02	76.740	78.120	76.380	77.400	62.417	3,883,200
2017-02-01	75.570	75.970	75.000	75.240	60.675	2,411,700
2017-01-31	75.270	75.580	74.740	75.210	60.651	2,041,900
2017-01-30	75.490	75.670	75.130	75.610	60.974	1,748,100
2017-01-27	75.290	75.810	75.220	75.590	60.957	1,275,500
2017-01-26	75.420	75.850	75.210	75.810	61.135	1,574,900
2017-01-25	74.770	75.530	74.740	75.390	60.796	1,769,100
2017-01-24	74.240	74.660	73.970	74.470	60.054	1,075,500
2017-01-23	74.590	74.650	73.960	74.150	59.796	1,232,700
2017-01-20	74.370	74.960	74.370	74.540	60.111	1,528,400
2017-01-19	74.660	74.780	73.900	74.220	59.853	1,282,100
2017-01-18	74.000	74.830	73.920	74.520	60.095	1,795,800
2017-01-17	73.610	73.890	73.390	73.850	59.554	1,180,000
2017-01-13	73.910	74.350	73.800	73.890	59.586	1,220,200
2017-01-12	73.560	73.790	73.130	73.680	59.417	1,110,500
2017-01-11	73.940	74.260	73.590	73.940	59.627	1,738,500
2017-01-10	73.280	74.300	73.260	73.750	59.474	2,350,000
2017-01-09	73.950	74.050	73.040	73.090	58.941	1,801,900

← NewerPage 41 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.