Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	54.680	54.900	54.370	54.850	42.005	3,531,400
2014-03-03	53.710	54.320	53.600	54.050	41.392	3,281,600
2014-02-28	54.270	54.800	54.010	54.260	41.553	3,521,100
2014-02-27	53.570	54.240	53.340	54.230	41.530	2,373,200
2014-02-26	53.780	54.050	53.470	53.850	41.025	2,025,700
2014-02-25	53.770	53.960	53.510	53.650	40.873	2,714,500
2014-02-24	53.590	54.300	53.250	53.860	41.033	3,995,900
2014-02-21	53.400	54.010	53.210	53.860	41.033	3,665,700
2014-02-20	53.220	53.650	52.430	53.470	40.735	4,347,800
2014-02-19	52.000	52.220	51.640	51.790	39.456	3,504,900
2014-02-18	53.090	53.170	52.170	52.180	39.753	3,507,200
2014-02-14	52.660	53.060	52.390	52.960	40.347	2,183,400
2014-02-13	52.250	52.710	52.060	52.700	40.149	1,671,300
2014-02-12	52.610	52.750	52.280	52.530	40.019	3,991,600
2014-02-11	51.770	53.020	51.680	52.810	40.233	3,150,500
2014-02-10	52.620	52.620	51.500	52.090	39.684	4,023,500
2014-02-07	52.630	52.820	51.910	52.760	40.195	4,101,000
2014-02-06	50.870	52.390	50.240	52.360	39.890	6,487,400
2014-02-05	49.780	50.000	49.180	49.550	37.749	3,798,600
2014-02-04	50.190	50.380	49.680	49.900	38.016	3,540,400
2014-02-03	51.200	51.200	49.870	49.960	38.061	3,147,400
2014-01-31	51.560	51.850	51.160	51.200	39.006	3,877,000
2014-01-30	52.050	52.370	51.840	52.300	39.844	1,801,700
2014-01-29	51.270	52.140	51.270	51.740	39.417	3,602,000
2014-01-28	50.860	51.890	50.800	51.770	39.440	3,156,000
2014-01-27	50.620	51.110	50.350	50.700	38.625	3,864,200
2014-01-24	51.220	51.650	50.620	50.620	38.564	3,359,800
2014-01-23	52.010	52.180	51.330	51.640	39.341	2,879,600
2014-01-22	52.750	52.920	51.990	52.410	39.928	3,169,800
2014-01-21	53.280	53.420	52.330	52.680	40.134	2,973,900
2014-01-17	53.240	53.290	52.850	52.900	40.301	1,847,000
2014-01-16	53.820	53.890	53.080	53.180	40.514	3,703,800
2014-01-15	54.010	54.080	53.530	53.890	41.055	2,235,700
2014-01-14	53.590	54.040	53.460	53.990	41.132	2,132,800
2014-01-13	53.940	54.180	53.440	53.460	40.728	2,964,300
2014-01-10	53.750	54.340	53.520	54.090	41.208	2,421,800
2014-01-09	53.620	54.000	53.550	53.830	41.010	1,991,600
2014-01-08	53.240	53.710	53.050	53.520	40.774	3,075,400
2014-01-07	53.350	53.480	53.140	53.350	40.644	1,882,600
2014-01-06	53.540	53.680	52.830	53.120	40.469	2,696,000
2014-01-03	53.650	53.800	53.110	53.330	40.629	1,570,200
2014-01-02	54.090	54.450	53.500	53.550	40.796	1,909,100
2013-12-31	54.320	54.600	54.200	54.540	41.551	1,562,200
2013-12-30	53.680	54.330	53.640	54.230	41.314	2,375,700
2013-12-27	53.790	53.950	53.460	53.650	40.873	1,886,300
2013-12-26	54.030	54.070	53.660	53.770	40.964	1,297,100
2013-12-24	53.690	53.970	53.640	53.970	41.116	692,600
2013-12-23	54.000	54.070	53.610	53.700	40.911	1,816,900
2013-12-20	53.080	54.050	53.080	53.770	40.964	5,598,000
2013-12-19	52.450	53.330	52.330	53.250	40.568	3,017,300
2013-12-18	52.500	52.750	51.750	52.740	40.179	3,144,900
2013-12-17	52.700	52.750	52.000	52.180	39.753	2,275,000
2013-12-16	53.190	53.220	52.670	52.830	40.248	1,895,900
2013-12-13	52.910	53.280	52.730	52.810	40.233	1,535,500
2013-12-12	52.960	53.190	52.760	52.790	40.217	2,065,600
2013-12-11	53.780	53.980	52.970	53.070	40.431	2,740,700
2013-12-10	53.910	54.210	53.780	53.780	40.972	1,371,700
2013-12-09	54.050	54.450	54.050	54.110	41.223	1,586,600
2013-12-06	53.980	54.460	53.950	54.320	41.383	2,106,100
2013-12-05	53.460	53.710	53.170	53.400	40.682	2,607,900

← NewerPage 54 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.