Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	62.900	63.280	62.330	62.500	48.936	6,668,700
2015-08-04	64.060	64.670	61.000	62.340	48.811	13,215,000
2015-08-03	69.120	69.400	68.730	69.380	54.323	2,101,100
2015-07-31	69.310	69.480	68.860	68.950	53.986	1,643,700
2015-07-30	68.850	69.280	68.720	69.160	54.151	1,371,900
2015-07-29	68.500	69.060	68.470	69.040	54.057	2,191,600
2015-07-28	68.790	68.810	68.280	68.580	53.697	1,855,500
2015-07-27	67.960	68.630	67.940	68.400	53.556	2,622,800
2015-07-24	68.250	68.640	68.180	68.320	53.493	1,855,800
2015-07-23	68.400	68.660	68.200	68.360	53.524	2,112,800
2015-07-22	67.700	68.460	67.500	68.370	53.532	2,524,300
2015-07-21	67.760	68.110	67.370	67.700	53.008	1,963,300
2015-07-20	67.470	67.940	67.110	67.710	53.015	2,345,500
2015-07-17	67.840	67.870	67.170	67.590	52.921	2,628,500
2015-07-16	68.340	68.490	67.640	67.980	53.227	1,977,800
2015-07-15	67.600	68.070	67.440	68.060	53.289	2,423,900
2015-07-14	66.950	67.720	66.950	67.590	52.921	2,256,700
2015-07-13	67.180	67.350	66.770	67.250	52.655	2,421,400
2015-07-10	66.050	66.350	65.760	66.190	51.825	2,231,400
2015-07-09	65.760	65.770	65.250	65.410	51.215	2,358,900
2015-07-08	65.250	65.640	64.850	64.920	50.831	2,631,900
2015-07-07	64.790	65.770	64.440	65.740	51.473	2,943,300
2015-07-06	64.300	64.910	64.240	64.810	50.745	2,782,900
2015-07-02	65.480	65.700	64.890	64.990	50.886	2,818,100
2015-07-01	65.800	66.530	65.220	65.490	51.277	4,657,600
2015-06-30	65.350	65.610	64.830	64.870	50.792	3,121,200
2015-06-29	65.250	65.540	64.620	64.680	50.643	2,718,300
2015-06-26	65.420	66.070	65.240	65.830	51.543	3,079,300
2015-06-25	66.190	66.280	65.030	65.030	50.917	3,805,800
2015-06-24	66.360	66.410	65.930	65.950	51.637	2,683,700
2015-06-23	66.410	66.520	66.180	66.360	51.958	2,484,200
2015-06-22	66.010	66.900	66.010	66.280	51.896	4,124,700
2015-06-19	68.150	68.290	66.450	66.450	52.029	5,049,100
2015-06-18	67.380	68.470	67.330	68.350	53.516	2,905,900
2015-06-17	67.460	67.570	66.950	67.180	52.600	1,511,200
2015-06-16	66.570	67.440	66.440	67.330	52.718	1,690,100
2015-06-15	66.860	67.220	66.650	66.670	52.201	1,940,400
2015-06-12	67.180	67.490	67.070	67.370	52.749	1,819,800
2015-06-11	67.050	67.490	66.920	67.490	52.843	2,069,600
2015-06-10	65.920	67.020	65.900	66.910	52.389	2,420,000
2015-06-09	65.820	66.250	65.600	65.710	51.449	2,205,900
2015-06-08	66.550	66.790	65.800	65.820	51.536	1,990,900
2015-06-05	67.410	67.650	66.460	66.480	52.052	1,851,300
2015-06-04	67.380	67.680	66.960	67.050	52.499	2,392,400
2015-06-03	67.340	67.810	67.130	67.720	53.023	1,773,200
2015-06-02	66.920	67.420	66.800	67.130	52.561	2,332,700
2015-06-01	67.650	67.980	66.900	66.920	52.397	2,633,200
2015-05-29	67.690	67.820	67.310	67.320	52.710	1,990,200
2015-05-28	67.400	67.940	67.400	67.800	53.086	2,044,200
2015-05-27	67.430	67.820	67.100	67.610	52.937	2,057,000
2015-05-26	67.410	67.520	67.140	67.380	52.522	2,563,700
2015-05-22	68.030	68.090	67.580	67.600	52.694	1,807,400
2015-05-21	68.420	68.610	67.880	68.100	53.083	2,538,900
2015-05-20	68.650	68.850	68.130	68.730	53.574	2,607,400
2015-05-19	68.280	68.850	68.040	68.750	53.590	2,560,700
2015-05-18	67.650	68.200	67.610	68.090	53.076	1,444,000
2015-05-15	67.630	68.020	67.470	67.600	52.694	1,683,600
2015-05-14	67.210	67.670	67.190	67.640	52.725	2,061,800
2015-05-13	66.690	67.050	66.560	66.990	52.218	2,458,300
2015-05-12	66.730	67.100	66.620	66.910	52.156	2,510,500

← NewerPage 48 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.