Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 196.02 | 198.42 | 196.02 | 196.88 | 189.48 | 1,397,400 |
| 2024-11-14 | 196.72 | 197.91 | 194.96 | 195.78 | 188.42 | 953,100 |
| 2024-11-13 | 198.00 | 199.75 | 196.99 | 197.30 | 189.88 | 1,128,100 |
| 2024-11-12 | 197.63 | 199.22 | 196.57 | 198.10 | 190.65 | 959,600 |
| 2024-11-11 | 197.99 | 201.00 | 197.17 | 197.52 | 190.09 | 1,339,700 |
| 2024-11-08 | 193.51 | 198.56 | 191.75 | 196.90 | 189.50 | 2,018,600 |
| 2024-11-07 | 189.60 | 191.20 | 186.86 | 190.55 | 183.39 | 1,282,300 |
| 2024-11-06 | 195.19 | 195.19 | 186.94 | 188.79 | 181.69 | 2,349,500 |
| 2024-11-05 | 182.53 | 185.49 | 181.24 | 185.06 | 178.10 | 1,626,500 |
| 2024-11-04 | 185.18 | 185.18 | 182.01 | 182.37 | 175.51 | 1,431,200 |
| 2024-11-01 | 186.15 | 187.53 | 183.75 | 184.15 | 177.23 | 1,533,700 |
| 2024-10-31 | 195.00 | 195.10 | 185.62 | 186.52 | 179.51 | 3,914,800 |
| 2024-10-30 | 187.39 | 189.76 | 187.39 | 189.44 | 182.32 | 1,469,100 |
| 2024-10-29 | 189.14 | 189.63 | 186.46 | 186.57 | 179.56 | 1,207,200 |
| 2024-10-28 | 189.00 | 189.94 | 188.25 | 189.21 | 182.10 | 1,778,300 |
| 2024-10-25 | 192.00 | 193.12 | 187.94 | 188.12 | 181.05 | 1,154,000 |
| 2024-10-24 | 193.41 | 194.46 | 191.60 | 192.00 | 184.78 | 977,700 |
| 2024-10-23 | 192.01 | 193.80 | 191.47 | 192.78 | 185.53 | 1,166,600 |
| 2024-10-22 | 191.69 | 193.13 | 190.32 | 192.78 | 185.53 | 777,700 |
| 2024-10-21 | 194.95 | 195.28 | 192.42 | 192.64 | 185.40 | 1,163,200 |
| 2024-10-18 | 194.82 | 195.72 | 193.52 | 195.37 | 188.02 | 1,051,600 |
| 2024-10-17 | 197.50 | 198.79 | 193.59 | 195.51 | 188.16 | 1,918,200 |
| 2024-10-16 | 192.20 | 195.87 | 192.20 | 195.65 | 188.29 | 1,459,200 |
| 2024-10-15 | 191.98 | 195.87 | 190.98 | 193.01 | 185.75 | 2,423,500 |
| 2024-10-14 | 188.31 | 191.19 | 186.97 | 190.53 | 183.37 | 1,200,100 |
| 2024-10-11 | 187.60 | 188.68 | 186.36 | 188.28 | 181.20 | 1,240,600 |
| 2024-10-10 | 191.76 | 191.76 | 185.10 | 185.79 | 178.80 | 1,271,600 |
| 2024-10-09 | 182.04 | 185.67 | 181.03 | 184.91 | 177.96 | 1,003,200 |
| 2024-10-08 | 182.24 | 183.91 | 181.64 | 182.87 | 175.99 | 1,167,900 |
| 2024-10-07 | 189.95 | 190.07 | 179.05 | 181.25 | 174.44 | 2,924,000 |
| 2024-10-04 | 187.38 | 190.79 | 187.16 | 190.57 | 183.41 | 704,700 |
| 2024-10-03 | 190.33 | 190.51 | 187.06 | 187.84 | 180.78 | 1,295,500 |
| 2024-10-02 | 189.57 | 190.87 | 189.38 | 190.22 | 183.07 | 729,700 |
| 2024-10-01 | 189.22 | 191.56 | 188.00 | 189.88 | 182.74 | 1,142,500 |
| 2024-09-30 | 189.00 | 189.88 | 186.00 | 189.65 | 182.52 | 1,024,500 |
| 2024-09-27 | 188.00 | 189.52 | 188.00 | 188.36 | 181.28 | 890,700 |
| 2024-09-26 | 189.16 | 190.93 | 188.00 | 188.69 | 181.60 | 835,700 |
| 2024-09-25 | 192.58 | 192.97 | 189.70 | 190.00 | 182.86 | 1,234,900 |
| 2024-09-24 | 193.00 | 193.00 | 190.54 | 191.82 | 184.61 | 1,339,700 |
| 2024-09-23 | 191.64 | 193.97 | 191.47 | 192.89 | 185.64 | 1,712,000 |
| 2024-09-20 | 191.10 | 193.19 | 190.14 | 191.00 | 183.82 | 4,397,100 |
| 2024-09-19 | 191.50 | 192.50 | 187.30 | 190.68 | 183.51 | 1,594,900 |
| 2024-09-18 | 190.24 | 191.56 | 189.43 | 191.01 | 183.83 | 1,235,400 |
| 2024-09-17 | 190.40 | 191.18 | 187.42 | 190.26 | 183.11 | 948,800 |
| 2024-09-16 | 189.60 | 191.30 | 188.50 | 190.56 | 183.40 | 994,900 |
| 2024-09-13 | 187.50 | 188.64 | 186.62 | 188.30 | 181.22 | 1,058,500 |
| 2024-09-12 | 183.76 | 186.39 | 182.97 | 186.10 | 179.10 | 994,200 |
| 2024-09-11 | 184.46 | 184.99 | 181.09 | 184.39 | 177.46 | 1,765,600 |
| 2024-09-10 | 187.69 | 188.17 | 184.33 | 184.87 | 177.92 | 1,298,100 |
| 2024-09-09 | 186.42 | 189.05 | 185.49 | 187.20 | 180.16 | 1,274,300 |
| 2024-09-06 | 187.64 | 188.44 | 184.35 | 185.36 | 178.39 | 1,687,600 |
| 2024-09-05 | 190.17 | 190.17 | 183.83 | 185.76 | 178.78 | 1,723,700 |
| 2024-09-04 | 190.71 | 190.75 | 188.17 | 189.87 | 182.73 | 1,212,700 |
| 2024-09-03 | 190.00 | 191.33 | 188.87 | 189.20 | 182.09 | 2,314,600 |
| 2024-08-30 | 187.46 | 189.26 | 186.82 | 188.94 | 181.84 | 1,430,400 |
| 2024-08-29 | 186.80 | 188.80 | 185.52 | 188.35 | 180.38 | 1,397,700 |
| 2024-08-28 | 185.28 | 187.60 | 184.74 | 187.06 | 179.15 | 1,569,700 |
| 2024-08-27 | 183.60 | 185.52 | 183.01 | 185.14 | 177.31 | 1,204,400 |
| 2024-08-26 | 180.45 | 184.01 | 180.15 | 183.09 | 175.35 | 1,858,100 |
| 2024-08-23 | 181.85 | 181.88 | 179.01 | 180.51 | 172.87 | 1,527,500 |
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.