Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	66.110	66.740	66.110	66.660	51.528	1,172,100
2014-11-14	67.010	67.010	66.430	66.580	51.467	1,559,600
2014-11-13	67.170	67.320	66.710	66.920	51.729	1,962,900
2014-11-12	66.440	67.210	66.420	67.170	51.923	1,991,200
2014-11-11	66.710	66.970	66.550	66.630	51.505	2,059,200
2014-11-10	66.750	66.880	66.470	66.760	51.606	2,025,300
2014-11-07	66.110	66.410	65.910	66.250	51.211	2,125,000
2014-11-06	65.690	66.240	65.600	66.130	51.119	2,538,900
2014-11-05	65.480	65.750	65.140	65.740	50.817	2,520,800
2014-11-04	64.900	65.150	64.580	64.890	50.160	2,210,800
2014-11-03	64.500	65.000	64.500	64.720	50.029	2,207,400
2014-10-31	64.150	65.000	64.150	64.850	50.129	3,055,400
2014-10-30	63.600	64.130	63.420	63.910	49.403	2,503,900
2014-10-29	63.280	63.460	62.640	62.980	48.684	2,563,200
2014-10-28	63.400	63.700	63.220	63.230	48.877	3,401,800
2014-10-27	62.710	63.220	62.570	63.130	48.800	3,801,800
2014-10-24	61.720	62.630	61.720	62.570	48.367	2,015,400
2014-10-23	62.400	62.420	61.880	62.000	47.926	2,454,700
2014-10-22	62.000	62.400	61.780	61.810	47.779	2,702,600
2014-10-21	61.100	62.220	60.920	62.030	47.949	3,165,000
2014-10-20	60.460	60.950	60.310	60.850	47.037	1,837,700
2014-10-17	60.270	60.810	59.690	60.640	46.875	2,708,400
2014-10-16	59.760	60.330	59.280	59.860	46.272	3,694,000
2014-10-15	61.300	61.430	59.730	60.570	46.821	3,434,700
2014-10-14	61.460	62.040	61.250	61.620	47.632	2,896,400
2014-10-13	61.300	61.790	61.050	61.060	47.200	2,520,200
2014-10-10	60.950	61.860	60.950	61.160	47.277	2,029,200
2014-10-09	61.550	61.860	61.000	61.010	47.161	2,819,200
2014-10-08	60.920	61.700	60.850	61.640	47.648	2,260,600
2014-10-07	61.390	61.670	60.880	60.900	47.076	1,756,700
2014-10-06	62.050	62.230	61.500	61.620	47.632	1,549,900
2014-10-03	61.690	62.160	61.680	61.730	47.717	2,737,700
2014-10-02	60.920	61.430	60.740	61.140	47.261	1,961,700
2014-10-01	61.330	61.610	60.660	60.810	47.006	2,238,400
2014-09-30	61.120	61.610	61.040	61.370	47.439	2,256,900
2014-09-29	61.030	61.540	60.870	61.290	47.377	1,279,200
2014-09-26	61.100	61.630	61.020	61.410	47.470	1,279,300
2014-09-25	61.470	61.580	61.020	61.090	47.223	2,005,900
2014-09-24	61.280	61.860	61.190	61.680	47.679	1,370,500
2014-09-23	61.680	61.770	61.130	61.310	47.393	3,786,200
2014-09-22	61.940	62.020	61.740	61.840	47.803	1,740,400
2014-09-19	62.550	62.590	62.020	62.200	48.081	2,756,500
2014-09-18	61.900	62.410	61.790	62.320	48.174	1,881,200
2014-09-17	61.730	62.000	61.580	61.750	47.733	1,638,900
2014-09-16	61.350	61.860	61.290	61.710	47.702	1,617,000
2014-09-15	61.150	61.870	61.090	61.620	47.632	2,063,000
2014-09-12	61.080	61.270	60.760	61.000	47.153	2,215,700
2014-09-11	60.800	61.240	60.780	61.210	47.316	1,764,800
2014-09-10	61.060	61.150	60.790	60.890	47.068	1,475,800
2014-09-09	61.290	61.360	60.730	60.840	47.030	1,757,600
2014-09-08	61.840	61.840	61.200	61.390	47.455	1,203,700
2014-09-05	61.390	61.470	61.100	61.350	47.424	1,871,800
2014-09-04	61.670	61.870	61.320	61.370	47.439	1,563,800
2014-09-03	62.090	62.090	61.610	61.640	47.648	1,479,400
2014-09-02	61.730	61.970	61.520	61.830	47.795	1,827,100
2014-08-29	61.260	61.500	61.060	61.490	47.532	1,934,700
2014-08-28	61.330	61.540	61.130	61.150	47.269	1,847,100
2014-08-27	61.600	61.680	61.420	61.530	47.563	1,666,500
2014-08-26	61.880	62.090	61.740	61.860	47.602	1,876,400
2014-08-25	61.520	62.010	61.380	61.910	47.640	1,893,800

← NewerPage 51 of 79 · 4,733 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.