Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ALL stock page

Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	191.67	192.04	188.15	191.25	187.62	1,706,800
2025-10-31	191.21	192.22	190.08	191.52	187.89	1,425,900
2025-10-30	190.91	193.01	190.86	191.88	188.24	1,127,200
2025-10-29	189.80	190.40	188.08	190.00	186.39	1,302,200
2025-10-28	192.37	193.07	190.15	190.85	187.23	942,200
2025-10-27	193.01	193.80	191.86	193.20	189.53	1,128,800
2025-10-24	193.87	194.83	193.06	193.19	189.52	1,125,700
2025-10-23	196.11	196.11	193.60	194.46	190.77	965,800
2025-10-22	193.96	194.96	191.87	194.79	191.09	1,549,500
2025-10-21	195.29	195.29	193.69	193.74	190.06	1,241,000
2025-10-20	196.12	196.57	193.03	193.79	190.11	1,139,700

← NewerPage 5 of 5 · 251 trading days

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.