Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	69.060	69.220	68.970	69.120	55.218	869,400
2016-07-18	69.590	69.750	69.280	69.350	55.401	1,280,400
2016-07-15	69.460	69.700	69.350	69.490	55.513	1,490,000
2016-07-14	69.620	69.920	69.250	69.310	55.370	1,454,400
2016-07-13	69.710	69.750	69.220	69.280	55.346	2,002,600
2016-07-12	70.250	70.380	69.580	69.600	55.601	2,316,900
2016-07-11	69.660	70.120	69.510	69.940	55.873	1,698,200
2016-07-08	69.680	69.690	69.060	69.660	55.649	1,675,600
2016-07-07	69.450	69.770	68.790	68.940	55.074	1,928,200
2016-07-06	69.120	69.680	69.050	69.460	55.489	2,210,300
2016-07-05	69.290	69.750	69.040	69.310	55.370	2,234,900
2016-07-01	69.950	69.950	69.480	69.560	55.569	1,971,600
2016-06-30	68.540	69.950	68.520	69.950	55.881	2,638,000
2016-06-29	67.990	68.530	67.530	68.470	54.698	3,098,300
2016-06-28	66.650	67.740	66.330	67.730	54.107	3,001,500
2016-06-27	65.740	66.290	65.270	66.060	52.773	3,104,100
2016-06-24	65.580	66.980	65.320	66.260	52.933	3,908,800
2016-06-23	67.610	67.860	67.420	67.860	54.211	2,030,600
2016-06-22	66.900	67.440	66.760	67.020	53.540	1,153,300
2016-06-21	66.830	67.000	66.570	66.800	53.364	1,306,200
2016-06-20	67.050	67.290	66.550	66.570	53.181	1,120,200
2016-06-17	66.440	66.540	66.030	66.420	53.061	1,858,900
2016-06-16	65.490	66.570	65.450	66.470	53.101	1,564,800
2016-06-15	66.750	66.950	65.810	65.870	52.621	1,991,000
2016-06-14	66.830	67.040	66.420	66.690	53.276	1,464,500
2016-06-13	67.440	67.870	66.860	66.880	53.428	1,761,400
2016-06-10	67.170	67.860	67.130	67.460	53.892	1,636,600
2016-06-09	67.490	67.960	67.370	67.790	54.155	1,456,700
2016-06-08	67.210	67.880	67.110	67.680	54.067	1,645,500
2016-06-07	67.720	67.880	67.320	67.430	53.868	1,484,100
2016-06-06	67.530	68.020	67.420	67.620	54.019	1,959,600
2016-06-03	67.020	67.710	66.640	67.430	53.868	1,625,700
2016-06-02	67.290	67.440	67.110	67.440	53.876	1,153,100
2016-06-01	67.180	67.500	66.670	67.440	53.876	1,498,400
2016-05-31	67.750	67.960	67.170	67.510	53.668	3,554,400
2016-05-27	67.560	67.870	67.460	67.680	53.803	839,800
2016-05-26	67.280	67.580	67.150	67.510	53.668	1,229,800
2016-05-25	67.680	67.830	67.210	67.280	53.485	1,715,500
2016-05-24	67.270	67.750	66.990	67.440	53.612	1,840,000
2016-05-23	67.090	67.210	66.680	66.880	53.167	1,331,300
2016-05-20	67.110	67.710	66.960	67.150	53.382	1,889,000
2016-05-19	66.980	67.250	66.590	66.840	53.135	2,160,700
2016-05-18	66.840	67.590	66.760	67.360	53.549	2,431,700
2016-05-17	67.510	67.710	66.890	67.100	53.342	2,015,400
2016-05-16	67.190	67.790	67.130	67.550	53.700	2,019,800
2016-05-13	67.650	67.780	67.280	67.380	53.565	1,736,100
2016-05-12	67.570	67.770	67.080	67.540	53.692	2,517,300
2016-05-11	67.680	67.970	67.320	67.350	53.541	2,056,700
2016-05-10	67.580	68.000	67.350	67.980	54.042	2,248,800
2016-05-09	67.100	67.650	66.870	67.210	53.429	1,836,100
2016-05-06	67.500	67.550	66.580	67.100	53.342	2,213,600
2016-05-05	68.090	69.240	67.050	67.870	53.954	4,521,600
2016-05-04	64.820	65.550	64.590	65.280	51.895	2,936,100
2016-05-03	64.800	65.590	64.670	65.410	51.999	1,865,900
2016-05-02	65.580	65.580	65.010	65.360	51.959	2,004,200
2016-04-29	64.830	65.230	64.360	65.050	51.712	2,180,400
2016-04-28	65.020	65.550	64.800	64.950	51.633	1,482,800
2016-04-27	65.860	65.950	65.280	65.510	52.078	1,540,000
2016-04-26	65.790	66.010	65.390	65.870	52.364	1,775,600
2016-04-25	65.740	65.740	64.980	65.610	52.157	1,529,000

← NewerPage 44 of 79 · 4,732 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.