Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	67.270	67.400	66.690	66.870	52.125	3,425,300
2015-05-08	68.400	68.500	67.090	67.270	52.436	3,631,500
2015-05-07	67.230	67.860	66.980	67.720	52.787	4,320,100
2015-05-06	68.880	69.250	66.900	67.310	52.468	9,737,600
2015-05-05	69.620	70.330	69.620	70.000	54.564	2,513,100
2015-05-04	70.000	70.180	69.660	69.820	54.424	4,123,000
2015-05-01	70.130	70.350	69.800	69.950	54.525	2,423,200
2015-04-30	70.140	70.380	69.330	69.660	54.299	3,440,800
2015-04-29	70.250	70.740	69.750	70.250	54.759	2,132,400
2015-04-28	70.240	70.980	70.090	70.690	55.102	1,745,000
2015-04-27	71.280	71.300	70.220	70.310	54.806	2,185,500
2015-04-24	70.630	71.120	70.480	70.950	55.305	1,592,400
2015-04-23	70.680	71.280	70.600	70.810	55.196	1,916,900
2015-04-22	70.770	71.020	70.400	70.880	55.250	1,718,600
2015-04-21	71.330	71.540	70.720	70.820	55.204	1,566,500
2015-04-20	71.320	71.670	71.240	71.350	55.617	1,571,200
2015-04-17	71.480	71.570	70.580	70.870	55.243	3,084,300
2015-04-16	71.860	72.310	71.510	72.040	56.155	1,490,100
2015-04-15	71.610	72.270	71.610	71.940	56.077	1,810,300
2015-04-14	71.910	72.100	71.380	71.500	55.734	2,263,200
2015-04-13	71.670	72.390	71.670	71.980	56.108	1,465,800
2015-04-10	72.000	72.240	71.640	72.030	56.147	1,475,100
2015-04-09	71.610	72.010	71.610	71.900	56.045	1,827,600
2015-04-08	71.600	72.000	71.440	71.580	55.796	2,109,000
2015-04-07	72.150	72.400	71.470	71.470	55.710	1,310,800
2015-04-06	71.070	72.510	70.870	72.120	56.217	2,408,700
2015-04-02	71.290	71.650	71.140	71.450	55.695	1,971,900
2015-04-01	71.180	71.900	70.960	71.290	55.570	3,369,600
2015-03-31	70.480	71.300	70.080	71.170	55.476	3,560,700
2015-03-30	70.360	71.370	70.090	70.950	55.305	2,331,700
2015-03-27	70.180	70.370	69.890	70.050	54.603	1,734,100
2015-03-26	70.300	70.540	69.980	70.200	54.720	1,933,900
2015-03-25	71.550	71.550	70.490	70.550	54.993	2,055,000
2015-03-24	71.730	71.890	71.070	71.340	55.609	2,522,300
2015-03-23	71.840	72.330	71.800	71.890	56.038	2,478,900
2015-03-20	70.810	71.640	70.690	71.460	55.702	4,189,900
2015-03-19	70.700	71.270	70.320	70.600	55.032	2,623,200
2015-03-18	70.180	70.900	69.490	70.620	55.048	2,683,200
2015-03-17	70.100	70.210	69.640	69.980	54.549	3,156,600
2015-03-16	70.020	70.650	69.900	70.490	54.946	2,061,700
2015-03-13	70.020	70.220	69.250	69.560	54.221	1,955,000
2015-03-12	69.400	70.420	69.330	70.400	54.876	1,635,500
2015-03-11	68.730	69.440	68.430	69.090	53.855	2,382,500
2015-03-10	68.930	69.140	68.380	68.390	53.309	2,164,900
2015-03-09	68.880	69.750	68.750	69.590	54.245	1,855,900
2015-03-06	69.360	69.970	68.860	69.140	53.894	2,637,700
2015-03-05	69.790	69.910	69.300	69.560	54.221	3,138,000
2015-03-04	70.130	70.230	69.490	69.500	54.175	2,344,000
2015-03-03	70.650	70.900	70.270	70.490	54.946	1,910,300
2015-03-02	70.600	71.180	70.570	70.980	55.328	1,687,800
2015-02-27	71.070	71.270	70.590	70.600	55.032	2,199,600
2015-02-26	70.870	71.420	70.870	71.310	55.585	1,903,400
2015-02-25	71.540	71.770	71.090	71.120	55.204	2,083,500
2015-02-24	71.070	71.870	71.070	71.670	55.630	1,848,000
2015-02-23	71.370	71.400	71.050	71.260	55.312	1,814,800
2015-02-20	71.090	71.720	70.470	71.600	55.576	2,121,000
2015-02-19	70.650	71.270	70.590	71.170	55.242	2,001,900
2015-02-18	71.070	71.230	70.510	70.710	54.885	2,446,200
2015-02-17	71.480	71.860	71.140	71.270	55.320	2,027,000
2015-02-13	71.370	71.740	71.140	71.460	55.467	2,016,900

← NewerPage 49 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.