Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	58.180	59.380	58.030	58.410	46.194	2,891,300
2016-01-26	58.050	58.680	57.880	58.180	46.012	2,184,300
2016-01-25	58.310	58.460	57.620	57.700	45.633	3,852,400
2016-01-22	58.910	59.000	58.200	58.530	46.289	2,699,600
2016-01-21	58.210	58.660	57.820	58.150	45.989	3,858,000
2016-01-20	57.500	58.480	57.140	57.990	45.862	4,685,500
2016-01-19	59.020	59.350	58.060	58.440	46.218	3,082,900
2016-01-15	56.910	58.560	56.030	58.130	45.973	5,060,200
2016-01-14	57.970	59.180	57.970	58.420	46.202	3,193,200
2016-01-13	58.820	59.350	57.820	57.910	45.799	4,225,600
2016-01-12	58.430	58.740	57.810	58.650	46.384	2,957,900
2016-01-11	58.390	58.630	57.590	58.020	45.886	3,037,300
2016-01-08	58.800	58.940	58.140	58.230	46.052	2,883,900
2016-01-07	58.790	59.660	58.310	58.440	46.218	3,982,600
2016-01-06	59.790	60.200	59.600	59.850	47.333	2,868,400
2016-01-05	60.710	60.970	60.390	60.530	47.871	2,808,800
2016-01-04	60.880	60.980	59.920	60.670	47.982	3,339,200
2015-12-31	62.620	62.770	62.070	62.090	49.105	1,573,600
2015-12-30	63.150	63.340	62.770	62.810	49.674	1,523,000
2015-12-29	63.090	63.490	62.860	63.190	49.974	1,495,600
2015-12-28	63.010	63.060	62.330	62.640	49.539	1,833,300
2015-12-24	62.830	63.450	62.680	63.140	49.935	1,298,700
2015-12-23	62.680	63.020	62.680	62.890	49.737	1,916,300
2015-12-22	61.710	62.670	61.250	62.500	49.429	2,203,300
2015-12-21	61.560	61.900	60.940	61.300	48.480	3,117,400
2015-12-18	62.110	62.110	60.760	61.330	48.503	6,688,800
2015-12-17	63.410	63.410	62.370	62.370	49.326	2,161,600
2015-12-16	63.280	63.500	62.530	63.380	50.125	2,177,700
2015-12-15	61.790	63.000	61.720	62.700	49.587	3,020,400
2015-12-14	61.580	62.120	60.920	61.390	48.551	2,356,300
2015-12-11	61.690	62.120	61.180	61.470	48.614	2,120,700
2015-12-10	62.910	63.080	62.300	62.480	49.413	2,417,100
2015-12-09	63.500	64.080	62.730	62.900	49.745	2,561,200
2015-12-08	64.370	64.380	63.670	63.860	50.504	2,433,600
2015-12-07	64.350	64.690	64.190	64.390	50.923	2,675,500
2015-12-04	62.970	64.580	62.960	64.490	51.003	2,647,500
2015-12-03	62.950	63.270	62.490	62.770	49.642	3,197,900
2015-12-02	63.550	63.670	62.810	62.890	49.737	2,680,900
2015-12-01	63.340	64.230	63.260	63.500	50.220	3,411,300
2015-11-30	62.970	63.150	62.550	62.760	49.634	3,012,500
2015-11-27	62.540	62.910	62.440	62.840	49.698	821,500
2015-11-25	62.820	62.940	62.350	62.430	49.373	1,745,400
2015-11-24	62.790	63.160	62.550	62.940	49.539	1,621,900
2015-11-23	63.350	63.400	62.960	63.110	49.673	2,201,000
2015-11-20	63.300	63.920	63.160	63.340	49.854	3,077,700
2015-11-19	63.490	63.620	63.210	63.370	49.878	1,659,600
2015-11-18	62.750	63.620	62.750	63.500	49.980	2,085,900
2015-11-17	63.130	63.480	62.650	62.710	49.358	2,153,600
2015-11-16	62.230	63.120	62.080	63.120	49.681	2,566,900
2015-11-13	62.540	62.830	62.240	62.410	49.122	2,312,100
2015-11-12	62.430	62.880	62.280	62.550	49.233	3,045,900
2015-11-11	63.520	63.540	63.010	63.120	49.681	1,451,000
2015-11-10	63.490	63.640	63.120	63.320	49.839	1,813,000
2015-11-09	64.030	64.050	63.210	63.520	49.996	2,454,000
2015-11-06	63.990	64.500	63.420	64.070	50.429	3,067,600
2015-11-05	62.960	63.720	62.900	63.550	50.020	3,230,800
2015-11-04	63.100	63.310	62.230	62.890	49.500	3,658,200
2015-11-03	62.920	63.360	61.640	63.160	49.713	6,269,100
2015-11-02	62.100	62.330	61.450	61.800	48.642	5,335,900
2015-10-30	62.840	62.940	61.850	61.880	48.705	3,913,500

← NewerPage 46 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.