Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	53.290	53.820	53.030	53.570	40.812	2,502,100
2013-12-03	53.660	53.910	53.250	53.510	40.766	2,549,200
2013-12-02	54.280	54.350	53.820	53.910	41.071	1,793,300
2013-11-29	54.610	54.710	54.190	54.270	41.345	1,163,300
2013-11-27	54.550	54.840	54.260	54.380	41.429	1,769,000
2013-11-26	54.430	54.790	54.310	54.490	41.512	1,778,000
2013-11-25	54.750	54.800	54.500	54.550	41.368	1,560,700
2013-11-22	54.340	54.750	54.180	54.710	41.489	1,689,100
2013-11-21	53.880	54.480	53.810	54.320	41.193	2,191,700
2013-11-20	54.070	54.150	53.580	53.670	40.700	1,418,800
2013-11-19	54.210	54.370	53.870	54.030	40.973	1,295,400
2013-11-18	54.700	54.710	54.140	54.240	41.133	2,047,200
2013-11-15	54.340	54.710	54.210	54.700	41.481	1,777,100
2013-11-14	54.000	54.500	53.810	54.470	41.307	1,713,600
2013-11-13	53.180	53.950	53.130	53.950	40.913	2,094,200
2013-11-12	53.930	54.030	53.240	53.380	40.480	2,005,100
2013-11-11	54.070	54.260	53.850	54.160	41.072	1,476,100
2013-11-08	52.980	54.160	52.960	54.120	41.042	2,362,600
2013-11-07	53.680	53.850	52.930	52.940	40.147	2,233,500
2013-11-06	53.220	53.650	53.090	53.620	40.662	1,715,900
2013-11-05	53.060	53.300	52.780	52.990	40.185	1,593,200
2013-11-04	53.500	53.670	53.110	53.180	40.329	1,791,000
2013-11-01	53.310	53.410	52.760	53.280	40.405	3,130,800
2013-10-31	52.430	53.560	52.290	53.060	40.238	4,230,500
2013-10-30	53.280	53.560	52.520	52.960	40.162	3,133,100
2013-10-29	53.520	53.580	53.180	53.360	40.465	2,098,900
2013-10-28	53.260	53.430	53.050	53.160	40.314	2,127,100
2013-10-25	53.540	53.720	53.200	53.350	40.458	1,740,900
2013-10-24	53.160	53.560	53.140	53.550	40.609	2,721,500
2013-10-23	53.620	53.690	52.770	53.080	40.253	3,200,200
2013-10-22	54.100	54.570	53.650	53.770	40.776	2,902,900
2013-10-21	53.970	54.180	53.470	53.820	40.814	2,053,800
2013-10-18	54.100	54.140	53.660	53.870	40.852	2,011,100
2013-10-17	53.390	54.000	53.380	53.950	40.913	1,754,000
2013-10-16	52.760	53.900	52.730	53.640	40.678	3,512,400
2013-10-15	52.530	52.900	52.280	52.410	39.745	1,852,900
2013-10-14	52.300	52.920	52.230	52.820	40.056	2,162,300
2013-10-11	51.930	52.520	51.800	52.520	39.828	1,855,500
2013-10-10	51.550	52.020	51.550	51.980	39.419	2,275,100
2013-10-09	50.610	51.140	50.210	50.940	38.630	3,532,500
2013-10-08	51.450	51.690	50.470	50.490	38.289	3,516,800
2013-10-07	51.860	51.910	51.490	51.500	39.055	3,100,800
2013-10-04	50.920	52.370	50.750	52.350	39.699	5,002,800
2013-10-03	50.840	50.980	50.240	50.890	38.592	4,243,900
2013-10-02	51.130	51.190	50.660	51.190	38.820	3,011,100
2013-10-01	50.670	50.850	50.470	50.730	38.471	2,837,700
2013-09-30	50.770	50.960	50.450	50.550	38.334	3,399,600
2013-09-27	51.230	51.450	50.970	51.070	38.729	2,622,000
2013-09-26	51.530	51.920	51.260	51.350	38.941	2,331,800
2013-09-25	51.760	52.120	51.590	51.610	39.138	3,111,700
2013-09-24	52.050	52.230	51.720	51.750	39.244	2,623,300
2013-09-23	51.780	52.490	51.600	52.160	39.555	4,580,900
2013-09-20	52.820	52.980	51.950	52.000	39.434	5,117,700
2013-09-19	52.000	52.800	51.970	52.620	39.904	4,229,200
2013-09-18	51.220	51.900	50.980	51.820	39.297	3,774,300
2013-09-17	50.780	51.450	50.730	51.190	38.820	2,539,700
2013-09-16	50.460	50.780	50.390	50.510	38.304	1,772,500
2013-09-13	50.450	50.510	50.010	50.060	37.963	1,817,200
2013-09-12	50.600	50.720	50.080	50.120	38.008	2,606,900
2013-09-11	49.390	50.190	49.370	50.110	38.001	3,160,300

← NewerPage 55 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.