Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	62.160	62.930	62.070	62.790	49.421	2,700,800
2015-10-28	60.610	62.310	60.470	62.310	49.044	3,851,200
2015-10-27	61.390	61.590	60.210	60.290	47.454	4,572,700
2015-10-26	61.830	62.090	61.590	61.820	48.658	2,260,400
2015-10-23	61.920	62.000	61.490	61.680	48.548	3,194,400
2015-10-22	61.000	61.640	60.620	61.550	48.445	2,836,200
2015-10-21	61.640	61.970	60.580	60.650	47.737	4,371,300
2015-10-20	61.640	62.220	61.380	61.440	48.359	3,255,900
2015-10-19	61.030	61.650	60.800	61.590	48.477	2,427,200
2015-10-16	61.440	61.510	60.660	61.200	48.170	3,285,000
2015-10-15	60.430	61.690	60.270	61.590	48.477	2,906,600
2015-10-14	60.500	60.600	59.780	59.860	47.115	2,427,000
2015-10-13	60.730	61.140	60.620	60.640	47.729	1,649,800
2015-10-12	60.540	61.140	60.440	60.910	47.942	1,401,800
2015-10-09	61.170	61.330	60.310	60.440	47.572	2,438,200
2015-10-08	59.880	61.230	59.740	61.120	48.107	2,474,000
2015-10-07	60.200	60.700	59.820	60.040	47.257	2,419,300
2015-10-06	59.740	60.270	59.590	59.880	47.131	2,154,800
2015-10-05	59.460	60.140	59.420	59.900	47.147	2,173,200
2015-10-02	57.140	59.150	56.970	59.150	46.556	3,170,700
2015-10-01	58.250	58.440	57.330	57.970	45.628	3,856,200
2015-09-30	58.870	58.970	57.790	58.240	45.840	3,898,000
2015-09-29	57.730	58.440	57.470	58.360	45.935	3,909,600
2015-09-28	58.530	58.770	57.460	57.740	45.447	3,577,400
2015-09-25	59.120	59.920	58.870	58.990	46.430	3,897,100
2015-09-24	58.120	58.810	57.770	58.590	46.116	2,582,500
2015-09-23	58.040	58.670	58.030	58.510	46.053	2,412,600
2015-09-22	58.160	58.210	57.690	58.100	45.730	2,413,500
2015-09-21	58.150	58.880	57.950	58.560	46.092	2,513,600
2015-09-18	58.040	58.530	57.440	57.570	45.313	5,226,700
2015-09-17	59.250	59.810	58.830	58.990	46.430	4,738,400
2015-09-16	59.040	59.340	58.810	59.200	46.596	3,589,900
2015-09-15	58.390	59.260	58.230	58.980	46.423	3,461,700
2015-09-14	58.290	58.310	58.000	58.240	45.840	2,100,300
2015-09-11	57.410	58.210	57.310	58.140	45.761	2,727,000
2015-09-10	57.240	58.040	57.010	57.670	45.392	2,597,500
2015-09-09	58.660	58.840	57.240	57.350	45.140	2,561,900
2015-09-08	57.840	58.240	57.670	58.200	45.809	2,231,600
2015-09-04	57.450	57.690	56.770	57.040	44.896	2,341,900
2015-09-03	58.010	58.550	57.820	57.980	45.636	2,176,700
2015-09-02	57.720	57.940	57.300	57.930	45.596	2,777,900
2015-09-01	57.010	57.460	56.800	57.140	44.974	3,470,800
2015-08-31	58.330	58.500	58.080	58.280	45.872	2,828,100
2015-08-28	58.550	58.950	58.260	58.630	46.147	2,990,600
2015-08-27	57.640	59.020	57.510	58.740	46.234	4,787,100
2015-08-26	58.160	58.590	56.680	57.400	44.943	7,043,400
2015-08-25	59.920	59.920	56.990	56.990	44.622	4,644,300
2015-08-24	60.110	60.110	54.120	58.390	45.718	4,385,000
2015-08-21	62.310	62.480	61.230	61.250	47.957	3,651,500
2015-08-20	63.140	63.140	62.660	62.700	49.093	2,536,500
2015-08-19	63.410	64.030	63.070	63.660	49.844	2,990,400
2015-08-18	63.740	63.930	63.470	63.570	49.774	2,503,500
2015-08-17	63.750	64.120	63.430	63.850	49.993	2,068,100
2015-08-14	63.320	63.870	63.210	63.860	50.001	2,221,600
2015-08-13	63.620	64.040	63.440	63.490	49.711	2,261,500
2015-08-12	62.930	63.780	62.740	63.610	49.805	2,928,600
2015-08-11	62.760	63.540	62.760	63.470	49.696	2,719,500
2015-08-10	63.130	63.600	62.850	63.100	49.406	3,748,300
2015-08-07	61.800	62.590	61.650	62.540	48.967	3,561,000
2015-08-06	62.860	63.070	61.590	61.970	48.521	3,843,300

← NewerPage 47 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.