Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	58.260	58.380	58.040	58.300	44.862	1,240,200
2014-05-28	58.220	58.410	58.070	58.180	44.770	1,738,900
2014-05-27	58.440	58.670	58.410	58.460	44.770	1,575,600
2014-05-23	58.330	58.600	58.180	58.380	44.708	1,418,700
2014-05-22	58.400	58.520	58.260	58.350	44.686	1,798,000
2014-05-21	58.330	58.690	58.210	58.420	44.739	1,520,400
2014-05-20	57.980	58.370	57.830	58.080	44.479	2,255,700
2014-05-19	57.680	58.240	57.590	58.200	44.571	2,085,500
2014-05-16	57.530	57.900	57.120	57.740	44.218	3,971,100
2014-05-15	57.870	57.910	57.380	57.560	44.081	3,390,700
2014-05-14	58.380	58.530	58.000	58.090	44.486	2,775,600
2014-05-13	58.390	58.640	58.280	58.400	44.724	2,153,300
2014-05-12	58.300	58.440	58.100	58.350	44.686	1,800,300
2014-05-09	58.060	58.300	57.720	58.130	44.517	2,561,500
2014-05-08	57.690	58.320	57.660	57.980	44.402	3,403,400
2014-05-07	57.030	57.970	56.980	57.820	44.280	3,056,500
2014-05-06	56.910	57.120	56.430	56.570	43.322	2,982,600
2014-05-05	56.960	57.200	56.560	57.120	43.744	1,548,600
2014-05-02	57.300	57.640	57.100	57.180	43.790	1,898,500
2014-05-01	56.930	57.500	56.790	57.290	43.874	2,177,500
2014-04-30	56.850	57.080	56.440	56.950	43.613	2,438,900
2014-04-29	57.020	57.340	56.840	56.890	43.567	1,820,000
2014-04-28	56.370	57.050	56.290	56.840	43.529	3,271,500
2014-04-25	56.630	56.700	56.080	56.110	42.970	2,208,400
2014-04-24	56.370	56.470	56.050	56.400	43.192	1,885,600
2014-04-23	56.130	56.340	56.020	56.190	43.031	1,663,500
2014-04-22	55.750	56.150	55.600	56.020	42.901	1,983,000
2014-04-21	54.930	56.060	54.930	55.770	42.710	2,084,000
2014-04-17	55.790	56.270	55.670	55.770	42.710	3,150,400
2014-04-16	56.060	56.200	55.770	55.990	42.878	2,705,500
2014-04-15	55.370	55.720	55.060	55.560	42.549	3,503,000
2014-04-14	55.760	55.820	54.810	55.200	42.273	3,510,600
2014-04-11	55.250	55.500	54.950	55.290	42.342	2,678,300
2014-04-10	56.110	56.430	55.500	55.510	42.511	3,705,600
2014-04-09	56.120	56.230	55.660	56.130	42.985	2,186,700
2014-04-08	55.680	56.120	55.500	55.890	42.802	2,101,000
2014-04-07	56.350	56.480	55.710	55.750	42.694	2,625,100
2014-04-04	56.890	57.280	56.400	56.410	43.200	2,615,800
2014-04-03	56.480	56.690	56.270	56.590	43.338	2,207,000
2014-04-02	55.730	56.650	55.640	56.150	43.001	2,328,500
2014-04-01	56.830	56.840	56.120	56.490	43.261	2,229,000
2014-03-31	56.200	56.650	56.120	56.580	43.330	2,123,500
2014-03-28	55.870	56.060	55.510	55.800	42.733	1,468,000
2014-03-27	55.600	55.800	55.450	55.640	42.610	1,918,800
2014-03-26	56.330	56.370	55.690	55.700	42.656	1,991,900
2014-03-25	56.420	56.480	55.630	56.000	42.886	3,152,100
2014-03-24	56.330	56.600	55.990	56.180	43.024	2,366,200
2014-03-21	55.860	56.410	55.700	56.060	42.932	3,903,200
2014-03-20	55.070	55.790	55.010	55.560	42.549	2,539,200
2014-03-19	55.540	55.670	55.020	55.310	42.357	3,238,800
2014-03-18	55.650	55.710	55.380	55.470	42.480	2,038,300
2014-03-17	55.520	55.680	55.330	55.520	42.518	1,338,000
2014-03-14	55.060	55.380	55.060	55.130	42.220	2,695,300
2014-03-13	55.630	55.710	55.070	55.110	42.204	2,762,500
2014-03-12	55.380	55.660	55.130	55.490	42.495	2,210,400
2014-03-11	55.900	55.930	55.500	55.610	42.587	2,361,500
2014-03-10	55.680	55.810	55.370	55.800	42.733	1,956,900
2014-03-07	55.420	55.730	55.180	55.710	42.664	2,471,700
2014-03-06	55.200	55.480	54.960	55.170	42.250	2,414,200
2014-03-05	54.800	55.100	54.560	55.070	42.174	2,218,900

← NewerPage 53 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.