Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 199.32 | 203.16 | 199.00 | 202.29 | 198.45 | 1,360,100 |
| 2025-11-06 | 202.00 | 202.74 | 194.71 | 198.01 | 194.25 | 1,697,500 |
| 2025-11-05 | 195.84 | 197.45 | 194.48 | 194.75 | 191.05 | 1,381,000 |
| 2025-11-04 | 192.20 | 195.42 | 191.43 | 195.26 | 191.55 | 1,565,500 |
| 2025-11-03 | 191.67 | 192.04 | 188.15 | 191.25 | 187.62 | 1,706,800 |
| 2025-10-31 | 191.21 | 192.22 | 190.08 | 191.52 | 187.89 | 1,425,900 |
| 2025-10-30 | 190.91 | 193.01 | 190.86 | 191.88 | 188.24 | 1,127,200 |
| 2025-10-29 | 189.80 | 190.40 | 188.08 | 190.00 | 186.39 | 1,302,200 |
| 2025-10-28 | 192.37 | 193.07 | 190.15 | 190.85 | 187.23 | 942,200 |
| 2025-10-27 | 193.01 | 193.80 | 191.86 | 193.20 | 189.53 | 1,128,800 |
| 2025-10-24 | 193.87 | 194.83 | 193.06 | 193.19 | 189.52 | 1,125,700 |
| 2025-10-23 | 196.11 | 196.11 | 193.60 | 194.46 | 190.77 | 965,800 |
← NewerPage 5 of 5 · 252 trading days
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.
