Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	47.420	47.550	46.770	46.870	35.358	2,723,400
2013-06-13	46.970	47.520	46.530	47.410	35.765	3,063,800
2013-06-12	47.510	47.600	46.970	47.020	35.471	4,353,000
2013-06-11	46.960	47.560	46.630	47.250	35.644	4,054,100
2013-06-10	47.510	47.740	47.140	47.300	35.682	3,518,800
2013-06-07	46.810	47.520	46.630	47.460	35.803	3,965,000
2013-06-06	45.840	46.490	45.600	46.490	35.071	4,163,900
2013-06-05	46.450	46.650	45.830	45.860	34.596	4,327,700
2013-06-04	47.390	47.660	46.450	46.680	35.214	4,947,600
2013-06-03	48.240	48.370	47.110	47.470	35.810	5,572,300
2013-05-31	48.660	49.000	48.240	48.240	36.391	3,024,300
2013-05-30	48.690	49.050	48.590	48.830	36.836	3,215,900
2013-05-29	48.250	48.830	48.100	48.550	36.625	3,198,200
2013-05-28	49.150	49.490	48.550	48.820	36.640	3,294,900
2013-05-24	48.560	48.840	48.030	48.730	36.573	3,131,600
2013-05-23	48.410	49.010	48.260	48.760	36.595	3,869,000
2013-05-22	48.990	49.880	48.540	48.790	36.618	4,997,300
2013-05-21	49.480	49.550	48.530	49.080	36.835	5,987,200
2013-05-20	49.990	50.180	49.720	49.800	37.376	3,028,200
2013-05-17	50.190	50.270	49.760	50.000	37.526	4,360,500
2013-05-16	50.360	50.530	50.030	50.160	37.646	2,849,100
2013-05-15	50.330	50.690	50.120	50.660	38.021	3,399,900
2013-05-14	49.380	50.380	49.360	50.360	37.796	3,931,400
2013-05-13	49.220	49.500	49.120	49.400	37.076	1,794,800
2013-05-10	49.500	49.640	49.170	49.390	37.068	2,965,200
2013-05-09	49.620	49.690	49.270	49.430	37.098	3,222,900
2013-05-08	49.260	49.700	49.180	49.690	37.293	3,377,400
2013-05-07	49.130	49.370	49.070	49.310	37.008	3,156,200
2013-05-06	48.570	49.200	48.550	49.100	36.850	2,760,300
2013-05-03	49.230	49.420	48.550	48.690	36.543	4,783,000
2013-05-02	48.560	48.810	48.080	48.250	36.212	5,378,400
2013-05-01	49.280	49.540	48.380	48.400	36.325	4,699,000
2013-04-30	49.270	49.480	49.050	49.260	36.971	3,147,400
2013-04-29	49.300	49.500	49.060	49.250	36.963	2,723,800
2013-04-26	49.560	49.770	49.090	49.090	36.843	3,672,300
2013-04-25	49.860	49.970	49.300	49.530	37.173	3,851,800
2013-04-24	49.650	49.890	49.560	49.700	37.301	3,034,200
2013-04-23	49.390	49.980	49.360	49.800	37.376	3,809,600
2013-04-22	48.960	49.160	48.500	49.010	36.783	1,692,000
2013-04-19	48.640	49.020	48.540	48.970	36.753	2,276,900
2013-04-18	48.860	49.000	48.220	48.440	36.355	4,683,400
2013-04-17	49.310	49.360	48.720	49.070	36.828	3,589,700
2013-04-16	49.340	49.550	49.170	49.500	37.151	2,668,100
2013-04-15	50.170	50.240	49.090	49.090	36.843	3,385,000
2013-04-12	50.070	50.560	50.020	50.350	37.789	2,675,600
2013-04-11	49.890	50.430	49.770	50.280	37.736	3,474,700
2013-04-10	49.860	50.040	49.570	49.730	37.323	3,700,400
2013-04-09	50.200	50.390	49.650	49.730	37.323	3,739,200
2013-04-08	49.240	50.160	49.240	50.110	37.608	4,154,500
2013-04-05	49.030	49.500	48.780	49.320	37.016	3,763,500
2013-04-04	49.530	49.850	49.260	49.510	37.158	2,560,800
2013-04-03	49.950	49.950	49.250	49.380	37.061	3,178,700
2013-04-02	49.520	49.920	49.420	49.810	37.383	2,885,300
2013-04-01	49.170	49.640	49.090	49.280	36.986	2,879,600
2013-03-28	48.750	49.130	48.730	49.070	36.828	2,464,600
2013-03-27	48.380	48.750	48.310	48.670	36.528	1,831,700
2013-03-26	48.570	48.900	48.470	48.650	36.513	2,308,300
2013-03-25	48.920	49.000	48.330	48.480	36.385	4,346,300
2013-03-22	48.030	48.260	47.790	48.220	36.190	2,147,800
2013-03-21	47.810	48.130	47.660	47.800	35.875	2,145,300

← NewerPage 57 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.