Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	68.310	68.470	67.890	68.200	54.747	1,723,900
2016-10-10	68.790	68.960	68.440	68.490	54.980	1,172,200
2016-10-07	67.970	69.050	67.910	68.430	54.932	2,319,500
2016-10-06	67.860	67.930	67.180	67.770	54.402	2,587,400
2016-10-05	68.120	68.430	67.700	67.810	54.434	1,751,600
2016-10-04	68.170	68.270	67.120	67.840	54.458	3,655,300
2016-10-03	68.900	69.060	68.290	68.400	54.908	2,295,200
2016-09-30	68.830	69.380	68.820	69.180	55.534	2,867,200
2016-09-29	68.780	69.290	68.430	68.640	55.100	2,317,900
2016-09-28	69.000	69.140	68.610	69.100	55.470	1,506,400
2016-09-27	68.330	69.090	68.270	68.980	55.373	1,747,900
2016-09-26	68.250	68.620	68.120	68.390	54.900	1,861,000
2016-09-23	68.560	68.930	68.340	68.490	54.980	1,297,200
2016-09-22	68.840	69.060	68.730	68.940	55.341	1,407,000
2016-09-21	67.970	68.710	67.970	68.660	55.116	1,393,400
2016-09-20	67.840	68.170	67.730	67.870	54.482	1,423,400
2016-09-19	67.580	67.900	67.320	67.460	54.153	1,139,500
2016-09-16	67.560	67.770	67.240	67.410	54.113	2,314,200
2016-09-15	67.360	68.050	67.270	67.820	54.442	1,753,200
2016-09-14	67.900	68.050	67.290	67.390	54.097	1,717,800
2016-09-13	67.930	68.280	67.720	67.920	54.522	1,924,600
2016-09-12	67.960	68.700	67.680	68.480	54.972	1,956,600
2016-09-09	68.810	68.900	67.960	67.960	54.555	1,816,200
2016-09-08	69.290	69.380	69.060	69.220	55.566	1,382,500
2016-09-07	69.050	69.480	68.940	69.440	55.743	1,627,500
2016-09-06	68.700	69.310	68.600	69.310	55.638	1,809,000
2016-09-02	68.850	69.250	68.520	68.950	55.349	1,507,300
2016-09-01	68.970	69.080	68.320	68.660	55.116	1,699,000
2016-08-31	69.190	69.240	68.490	68.960	55.357	2,133,000
2016-08-30	68.740	69.230	68.740	69.170	55.526	1,439,200
2016-08-29	68.270	68.920	68.140	68.740	55.181	1,647,000
2016-08-26	68.730	68.880	68.070	68.320	54.579	1,427,700
2016-08-25	68.220	68.680	68.120	68.540	54.754	1,145,100
2016-08-24	68.310	68.450	68.160	68.260	54.531	1,004,500
2016-08-23	68.910	69.140	68.360	68.360	54.611	1,716,200
2016-08-22	69.040	69.050	68.780	68.870	55.018	1,171,400
2016-08-19	69.130	69.420	69.030	69.170	55.258	1,269,400
2016-08-18	69.160	69.550	69.070	69.440	55.473	1,657,000
2016-08-17	68.950	69.160	68.660	69.120	55.218	2,091,700
2016-08-16	68.910	69.470	68.910	68.950	55.082	1,436,800
2016-08-15	69.130	69.450	69.010	69.390	55.433	1,537,700
2016-08-12	69.060	69.250	68.840	69.130	55.226	903,100
2016-08-11	69.420	69.510	69.040	69.110	55.210	1,796,700
2016-08-10	69.370	69.470	69.160	69.420	55.457	941,800
2016-08-09	69.170	69.500	69.000	69.370	55.417	1,053,100
2016-08-08	68.840	69.180	68.710	69.170	55.258	2,194,500
2016-08-05	68.720	68.970	68.500	68.840	54.994	1,620,200
2016-08-04	67.990	69.240	67.990	68.620	54.818	2,149,800
2016-08-03	68.280	68.710	68.180	68.630	54.826	2,032,700
2016-08-02	68.330	68.550	68.030	68.110	54.411	1,344,400
2016-08-01	68.440	68.570	68.030	68.390	54.635	1,728,900
2016-07-29	68.910	68.980	68.100	68.330	54.587	2,614,600
2016-07-28	68.840	69.370	68.640	69.170	55.258	903,600
2016-07-27	68.940	69.170	68.700	68.860	55.010	1,321,600
2016-07-26	69.270	69.500	68.860	69.040	55.154	905,700
2016-07-25	69.160	69.300	69.000	69.220	55.298	1,011,700
2016-07-22	69.070	69.310	68.980	69.200	55.282	1,185,600
2016-07-21	69.070	69.120	68.800	68.890	55.034	1,041,300
2016-07-20	69.270	69.300	68.990	69.100	55.202	865,400
2016-07-19	69.060	69.220	68.970	69.120	55.218	869,400

← NewerPage 43 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.