Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	65.440	66.070	65.360	65.740	52.261	1,743,300
2016-04-21	65.400	66.570	65.240	65.450	52.030	3,295,900
2016-04-20	67.690	67.690	66.620	66.920	53.199	1,446,200
2016-04-19	67.570	67.910	67.370	67.530	53.684	1,471,900
2016-04-18	66.490	67.330	66.300	67.300	53.501	1,968,900
2016-04-15	66.640	67.100	66.250	66.600	52.945	2,779,200
2016-04-14	67.150	67.470	66.580	66.670	53.000	2,457,500
2016-04-13	67.540	67.890	66.820	67.530	53.684	1,687,600
2016-04-12	66.750	67.400	66.620	67.210	53.429	1,571,300
2016-04-11	66.830	67.480	66.780	66.790	53.096	1,683,400
2016-04-08	66.820	67.450	66.680	66.840	53.135	1,694,800
2016-04-07	66.490	66.810	66.030	66.280	52.690	1,603,500
2016-04-06	66.650	67.170	66.500	67.030	53.286	1,624,500
2016-04-05	67.320	67.410	66.640	66.700	53.024	1,712,100
2016-04-04	68.150	68.240	67.520	67.640	53.771	1,323,300
2016-04-01	67.240	68.330	67.020	68.230	54.240	1,479,100
2016-03-31	67.750	67.920	67.250	67.370	53.557	1,692,600
2016-03-30	67.260	67.900	67.150	67.720	53.835	1,802,900
2016-03-29	66.820	67.250	66.530	67.160	53.390	2,484,200
2016-03-28	66.340	66.990	66.210	66.820	53.119	1,730,200
2016-03-24	66.470	66.490	65.940	66.190	52.619	1,396,500
2016-03-23	66.910	67.010	66.520	66.660	52.992	2,080,500
2016-03-22	66.900	67.240	66.670	66.920	53.199	1,551,500
2016-03-21	66.930	67.160	66.590	66.840	53.135	1,258,000
2016-03-18	67.400	67.760	66.660	67.230	53.445	3,777,200
2016-03-17	66.330	67.450	66.070	67.200	53.421	2,338,000
2016-03-16	65.720	66.530	65.470	66.280	52.690	2,163,000
2016-03-15	64.510	66.060	64.380	65.920	52.404	2,367,500
2016-03-14	65.190	65.410	64.530	64.950	51.633	1,744,700
2016-03-11	64.930	65.710	64.710	65.520	52.086	2,235,300
2016-03-10	64.590	65.020	63.730	64.260	51.084	3,071,400
2016-03-09	64.790	64.920	64.330	64.530	51.299	1,496,600
2016-03-08	64.760	65.040	64.530	64.580	51.339	1,797,100
2016-03-07	64.810	65.320	64.750	65.030	51.696	1,609,200
2016-03-04	65.300	65.590	64.850	65.380	51.975	1,629,400
2016-03-03	65.400	65.470	65.000	65.310	51.919	1,985,400
2016-03-02	64.730	65.420	64.640	65.410	51.999	2,215,600
2016-03-01	63.840	64.810	63.590	64.810	51.522	2,167,700
2016-02-29	64.120	64.310	63.450	63.460	50.448	2,285,100
2016-02-26	64.530	64.710	64.210	64.320	51.132	2,391,400
2016-02-25	63.920	64.440	63.670	64.410	51.204	1,936,100
2016-02-24	63.350	64.130	62.780	63.950	50.576	2,366,700
2016-02-23	64.310	64.310	63.560	63.730	50.402	1,973,500
2016-02-22	64.000	64.600	64.000	64.440	50.963	2,513,100
2016-02-19	63.890	64.440	63.800	64.000	50.615	4,300,100
2016-02-18	64.910	65.000	64.070	64.300	50.852	4,086,400
2016-02-17	64.690	65.290	64.690	65.020	51.422	3,342,700
2016-02-16	64.470	64.720	63.850	64.570	51.066	3,502,500
2016-02-12	63.020	64.310	62.860	63.910	50.544	3,615,300
2016-02-11	61.950	62.660	61.700	62.320	49.286	3,020,000
2016-02-10	63.270	63.940	62.890	62.980	49.808	2,987,500
2016-02-09	62.810	63.260	62.450	63.010	49.832	3,743,700
2016-02-08	62.870	63.540	62.360	63.330	50.085	3,008,500
2016-02-05	62.090	63.520	62.090	63.370	50.117	4,617,500
2016-02-04	60.480	62.200	60.480	62.050	49.073	5,520,000
2016-02-03	60.290	60.290	58.290	59.640	47.167	4,765,200
2016-02-02	60.010	60.500	59.760	59.970	47.428	2,540,900
2016-02-01	60.140	60.830	59.820	60.530	47.871	2,667,500
2016-01-29	59.680	60.610	59.430	60.600	47.926	3,799,200
2016-01-28	58.830	59.500	58.420	59.220	46.835	3,191,000

← NewerPage 45 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.