See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.54▼ 0.22%
← 0HCZ.LSE stock page

Allstate Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-05118.06118.57114.91116.95103.8647
2021-11-04122.05122.05115.44115.64102.69354
2021-11-03125.74127.40125.74126.38112.231
2021-11-02123.51125.21123.47125.21111.1926,101
2021-11-01124.18124.18122.78122.93109.17299
2021-10-29124.70125.33123.52123.52109.69236
2021-10-28126.28126.28125.36125.75111.673
2021-10-27128.37128.37125.05125.83111.74603
2021-10-26129.62129.62129.15129.15114.6925
2021-10-25128.78129.04128.51128.51114.12369
2021-10-22127.56128.05126.59126.59112.414
2021-10-21127.15127.15125.90125.90111.811,391
2021-10-20126.69128.03126.69128.03113.7010
2021-10-19125.35126.33125.35126.33112.1929
2021-10-18126.61126.61125.90126.14112.0233
2021-10-15127.73127.73127.42127.42113.1523
2021-10-14125.70126.53125.70126.53112.361
← NewerPage 20 of 20 · 1,157 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-281.0800 USD
2026-05-291.0800 USD
2026-02-271.0800 USD
2025-11-281.0000 USD
2025-08-281.0000 USD
2025-06-061.0000 USD
2025-03-071.0000 USD
2024-11-280.9200 USD
2024-08-300.9200 USD
2024-05-310.9200 USD
2024-03-010.9200 USD
2023-11-290.8900 USD
2023-08-300.8900 USD
2023-06-010.8900 USD
2023-02-270.8900 USD
2022-11-290.8500 USD
2022-08-300.8500 USD
2022-06-020.8500 USD
2022-02-250.8500 USD
2021-11-290.8100 USD
2021-08-300.8100 USD
2021-06-030.8100 USD
2021-03-030.8100 USD
2020-11-270.5400 USD
2020-08-270.5400 USD
2020-05-280.5400 USD
2020-02-280.5400 USD
2019-11-270.5000 USD
2019-08-290.5000 USD
2019-05-300.5000 USD
2019-02-270.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.