Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	71.240	71.690	71.160	71.570	55.553	2,063,400
2015-02-11	70.140	71.420	69.990	71.180	55.250	3,840,100
2015-02-10	70.550	70.590	69.650	70.050	54.373	3,063,500
2015-02-09	70.320	70.690	69.850	70.030	54.357	3,555,200
2015-02-06	72.000	72.210	70.720	70.930	55.056	4,198,100
2015-02-05	69.680	72.520	69.040	72.300	56.119	4,825,000
2015-02-04	71.800	72.870	71.720	72.580	56.337	3,677,400
2015-02-03	71.160	72.060	70.510	72.030	55.910	2,988,100
2015-02-02	69.740	70.990	69.170	70.910	55.041	3,005,600
2015-01-30	70.490	70.840	69.700	69.790	54.171	2,486,700
2015-01-29	70.520	71.250	70.270	71.050	55.149	2,854,900
2015-01-28	71.650	72.540	70.300	70.320	54.583	2,539,200
2015-01-27	71.040	71.790	70.920	71.440	55.452	1,526,200
2015-01-26	71.270	71.770	71.060	71.730	55.677	1,663,500
2015-01-23	72.080	72.110	71.410	71.430	55.444	1,746,700
2015-01-22	70.670	72.110	70.390	71.950	55.848	2,523,000
2015-01-21	70.090	70.690	69.610	70.300	54.567	2,006,800
2015-01-20	71.160	71.240	69.890	70.360	54.614	2,113,700
2015-01-16	69.820	70.880	69.500	70.840	54.986	2,182,800
2015-01-15	69.440	69.880	69.120	69.230	53.737	2,057,300
2015-01-14	68.960	69.800	68.840	69.430	53.892	2,692,400
2015-01-13	70.300	71.190	69.560	70.120	54.427	2,239,500
2015-01-12	70.360	70.620	69.560	69.700	54.101	1,513,100
2015-01-09	71.080	71.120	70.370	70.420	54.660	2,100,800
2015-01-08	70.250	71.150	70.210	71.150	55.227	2,962,600
2015-01-07	69.400	69.850	68.820	69.810	54.187	2,090,200
2015-01-06	69.030	69.610	68.450	68.680	53.310	2,626,800
2015-01-05	69.680	69.780	68.640	68.730	53.348	2,898,800
2015-01-02	70.590	70.910	69.730	70.120	54.427	1,766,400
2014-12-31	71.160	71.210	70.240	70.250	54.528	1,319,900
2014-12-30	70.970	71.300	70.750	70.940	55.064	1,095,100
2014-12-29	70.930	71.530	70.760	71.000	55.110	1,186,200
2014-12-26	70.810	71.250	70.740	70.930	55.056	909,600
2014-12-24	70.930	71.000	70.640	70.690	54.870	567,800
2014-12-23	70.490	71.140	70.440	70.750	54.916	1,479,000
2014-12-22	70.050	70.600	69.870	70.440	54.676	1,933,200
2014-12-19	69.900	70.140	69.510	69.890	54.249	4,940,000
2014-12-18	69.170	69.790	68.840	69.790	54.171	2,979,900
2014-12-17	67.300	68.610	67.260	68.220	52.953	2,739,000
2014-12-16	67.250	68.420	66.810	67.210	52.169	2,493,100
2014-12-15	67.710	68.300	67.090	67.370	52.293	2,789,500
2014-12-12	68.270	68.920	67.380	67.420	52.332	2,944,600
2014-12-11	68.590	69.660	68.330	69.060	53.605	3,088,800
2014-12-10	68.790	69.500	68.550	68.550	53.209	3,028,700
2014-12-09	68.660	68.870	68.410	68.830	53.426	2,345,500
2014-12-08	68.770	69.410	68.610	69.140	53.667	2,547,500
2014-12-05	68.460	68.980	68.400	68.680	53.310	2,185,000
2014-12-04	68.120	68.660	68.060	68.390	53.085	2,551,100
2014-12-03	68.190	68.430	67.700	68.070	52.836	2,425,500
2014-12-02	67.510	68.140	67.510	68.110	52.867	1,902,900
2014-12-01	68.070	68.080	67.610	67.610	52.479	1,925,300
2014-11-28	67.700	68.470	67.700	68.150	52.898	1,097,100
2014-11-26	67.660	67.750	67.410	67.520	52.409	1,494,500
2014-11-25	67.610	67.910	67.360	67.580	52.456	1,593,400
2014-11-24	67.650	68.090	67.610	67.920	52.502	1,592,500
2014-11-21	67.890	67.910	67.260	67.400	52.100	2,686,500
2014-11-20	66.940	67.480	66.880	67.290	52.015	1,635,500
2014-11-19	66.990	67.400	66.680	67.370	52.077	1,877,600
2014-11-18	66.880	67.150	66.590	66.790	51.629	1,802,600
2014-11-17	66.110	66.740	66.110	66.660	51.528	1,172,100

← NewerPage 50 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.