Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	73.680	74.460	73.480	74.150	59.796	1,614,700
2017-01-05	74.180	74.440	73.800	74.030	59.699	1,741,800
2017-01-04	74.380	74.950	74.210	74.370	59.974	1,948,400
2017-01-03	74.000	74.560	73.540	74.170	59.812	2,019,800
2016-12-30	74.540	74.560	73.930	74.120	59.772	1,709,600
2016-12-29	74.380	74.570	74.200	74.280	59.901	1,190,100
2016-12-28	74.660	74.700	74.210	74.350	59.957	1,624,700
2016-12-27	74.580	74.650	74.310	74.510	60.086	1,217,600
2016-12-23	74.480	74.770	74.320	74.580	60.143	1,087,600
2016-12-22	74.420	74.650	74.070	74.480	60.062	1,716,000
2016-12-21	74.480	74.660	74.310	74.440	60.030	1,062,500
2016-12-20	74.590	74.720	74.310	74.480	60.062	1,669,200
2016-12-19	74.240	74.570	74.170	74.370	59.974	1,876,900
2016-12-16	73.780	74.160	73.540	74.110	59.764	3,313,400
2016-12-15	72.660	73.750	72.430	73.540	59.304	2,080,200
2016-12-14	72.920	73.330	72.420	72.610	58.554	2,195,000
2016-12-13	72.650	73.130	72.540	72.930	58.812	2,613,300
2016-12-12	72.440	72.950	72.300	72.820	58.724	1,982,100
2016-12-09	71.770	72.500	71.510	72.470	58.441	2,168,600
2016-12-08	71.770	71.980	71.170	71.670	57.796	1,986,100
2016-12-07	71.130	71.750	70.730	71.650	57.780	1,827,400
2016-12-06	70.580	70.970	70.450	70.950	57.216	2,285,600
2016-12-05	70.840	70.950	70.220	70.360	56.740	2,771,600
2016-12-02	70.430	70.780	70.260	70.610	56.941	1,903,300
2016-12-01	69.950	70.380	69.760	70.350	56.732	2,329,000
2016-11-30	70.080	70.580	69.480	69.920	56.385	5,911,900
2016-11-29	71.290	71.640	69.040	69.630	56.151	6,665,400
2016-11-28	71.980	72.220	71.880	72.040	58.095	2,040,800
2016-11-25	72.380	72.580	72.130	72.380	58.103	1,970,600
2016-11-23	72.460	72.720	72.140	72.400	58.119	1,852,800
2016-11-22	72.190	72.680	71.920	72.370	58.095	3,863,800
2016-11-21	72.060	72.390	71.730	72.180	57.942	2,651,400
2016-11-18	71.800	72.200	71.410	72.020	57.814	2,998,300
2016-11-17	70.620	71.790	70.470	71.780	57.621	2,792,300
2016-11-16	71.000	71.080	70.100	70.720	56.770	2,453,700
2016-11-15	70.460	71.410	70.320	71.300	57.236	3,334,400
2016-11-14	69.760	70.870	69.600	70.690	56.746	2,673,100
2016-11-11	69.320	69.750	68.920	69.640	55.903	2,270,000
2016-11-10	68.920	69.460	68.130	69.450	55.751	3,288,200
2016-11-09	67.650	68.510	67.290	68.170	54.723	3,230,800
2016-11-08	66.660	67.740	66.660	67.580	54.250	2,373,900
2016-11-07	67.410	67.530	66.550	66.860	53.672	3,430,600
2016-11-04	68.000	68.010	66.650	66.720	53.559	2,981,100
2016-11-03	67.970	68.990	67.410	68.090	54.659	4,516,200
2016-11-02	66.920	67.590	66.910	67.340	54.057	2,867,900
2016-11-01	67.850	67.860	66.820	67.210	53.952	2,763,700
2016-10-31	67.760	68.110	67.530	67.900	54.506	2,271,100
2016-10-28	67.760	68.270	67.080	67.530	54.209	2,435,200
2016-10-27	68.120	68.140	67.580	67.590	54.258	1,366,600
2016-10-26	67.490	68.140	67.360	67.940	54.538	1,437,500
2016-10-25	67.720	67.880	67.400	67.610	54.274	1,114,100
2016-10-24	67.910	68.130	67.630	67.720	54.362	967,100
2016-10-21	67.820	67.980	67.230	67.550	54.225	2,279,000
2016-10-20	68.960	69.120	68.200	68.230	54.771	2,370,400
2016-10-19	69.380	69.480	68.800	69.430	55.735	1,528,600
2016-10-18	69.860	69.940	69.190	69.290	55.622	1,301,200
2016-10-17	69.340	69.590	69.210	69.340	55.662	1,188,200
2016-10-14	69.470	69.820	69.330	69.330	55.654	2,324,300
2016-10-13	68.410	69.230	68.280	69.090	55.462	1,899,500
2016-10-12	68.280	69.130	68.160	69.040	55.422	1,712,100

← NewerPage 42 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.