Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	61.270	61.470	61.090	61.220	47.109	1,978,400
2014-08-21	61.400	61.560	61.100	61.510	47.332	2,367,600
2014-08-20	61.120	61.440	60.910	61.400	47.248	1,449,600
2014-08-19	61.220	61.290	61.050	61.090	47.009	1,624,900
2014-08-18	60.970	61.300	60.890	61.280	47.155	2,058,300
2014-08-15	60.950	61.120	60.380	60.690	46.701	2,418,600
2014-08-14	60.190	60.790	60.190	60.780	46.770	2,512,900
2014-08-13	60.250	60.470	60.030	60.110	46.255	2,574,500
2014-08-12	59.600	60.190	59.580	60.150	46.286	3,453,200
2014-08-11	59.810	59.870	59.400	59.560	45.832	2,272,600
2014-08-08	59.550	59.700	58.990	59.670	45.916	2,628,400
2014-08-07	59.710	59.970	59.130	59.310	45.639	3,130,400
2014-08-06	58.720	59.590	58.720	59.580	45.847	2,474,000
2014-08-05	58.920	59.280	58.730	58.850	45.285	3,138,900
2014-08-04	58.350	59.000	58.120	58.960	45.370	5,669,000
2014-08-01	58.500	58.730	57.750	58.140	44.739	3,260,300
2014-07-31	58.190	59.890	57.200	58.450	44.978	6,258,600
2014-07-30	57.100	57.180	56.630	56.890	43.777	3,104,200
2014-07-29	57.230	57.790	57.030	57.050	43.900	3,314,600
2014-07-28	57.920	57.960	57.360	57.940	44.585	2,130,600
2014-07-25	58.250	58.340	57.880	57.940	44.585	1,193,000
2014-07-24	58.250	58.570	58.130	58.490	45.008	1,138,100
2014-07-23	58.130	58.490	58.120	58.330	44.885	1,260,500
2014-07-22	57.800	58.180	57.650	58.090	44.701	1,881,900
2014-07-21	57.830	58.130	57.570	58.010	44.639	1,493,900
2014-07-18	57.860	58.100	57.520	58.060	44.677	2,016,100
2014-07-17	58.030	58.600	57.810	57.820	44.493	1,970,400
2014-07-16	58.560	58.670	58.110	58.160	44.754	1,901,700
2014-07-15	58.460	58.650	58.310	58.460	44.985	2,049,100
2014-07-14	58.500	58.680	58.090	58.280	44.847	2,224,600
2014-07-11	57.940	58.250	57.760	58.200	44.785	1,422,800
2014-07-10	58.070	58.290	57.690	58.070	44.685	2,701,900
2014-07-09	58.380	58.700	58.180	58.480	45.001	2,808,700
2014-07-08	58.480	58.720	58.380	58.480	45.001	2,882,000
2014-07-07	58.720	58.810	58.400	58.530	45.039	2,763,600
2014-07-03	59.220	59.400	58.930	58.970	45.378	1,530,200
2014-07-02	59.080	59.490	58.890	59.000	45.401	1,590,200
2014-07-01	58.930	59.290	58.920	59.120	45.493	1,789,600
2014-06-30	58.590	59.180	58.520	58.720	45.185	1,800,700
2014-06-27	58.590	58.760	58.440	58.690	45.162	2,193,600
2014-06-26	58.730	58.810	58.410	58.550	45.054	1,734,400
2014-06-25	58.840	58.990	58.670	58.710	45.178	1,903,800
2014-06-24	58.820	59.290	58.770	58.920	45.339	1,959,500
2014-06-23	58.890	59.500	58.890	59.200	45.555	2,701,500
2014-06-20	58.900	58.960	58.520	58.820	45.262	5,046,800
2014-06-19	59.030	59.040	58.480	58.820	45.262	3,662,800
2014-06-18	59.100	59.460	58.890	59.160	45.524	2,970,600
2014-06-17	58.750	59.290	58.580	59.210	45.562	1,919,500
2014-06-16	58.930	59.020	58.590	58.810	45.255	1,672,400
2014-06-13	58.870	59.070	58.710	59.010	45.408	1,700,100
2014-06-12	59.140	59.260	58.580	58.710	45.178	2,087,700
2014-06-11	59.230	59.440	58.810	59.080	45.462	1,597,600
2014-06-10	59.070	59.400	59.070	59.180	45.539	1,857,500
2014-06-09	59.190	59.360	59.050	59.160	45.524	1,516,700
2014-06-06	59.210	59.680	59.100	59.320	45.647	1,458,400
2014-06-05	58.600	59.180	58.600	59.110	45.485	2,443,700
2014-06-04	58.340	58.760	58.340	58.620	45.108	1,678,600
2014-06-03	58.430	58.650	58.280	58.580	45.078	1,767,100
2014-06-02	58.470	58.880	58.470	58.670	45.147	1,585,900
2014-05-30	58.260	58.540	58.090	58.260	44.831	3,304,000

← NewerPage 52 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.