Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	47.950	48.130	47.840	47.930	35.972	3,033,400
2013-03-19	48.010	48.190	47.510	47.640	35.755	3,427,700
2013-03-18	47.360	48.230	47.190	47.860	35.920	3,312,600
2013-03-15	48.000	48.300	47.890	47.980	36.010	4,523,800
2013-03-14	47.990	48.280	47.830	48.200	36.175	2,623,000
2013-03-13	47.750	47.980	47.730	47.930	35.972	2,361,300
2013-03-12	47.740	47.880	47.550	47.710	35.807	2,453,700
2013-03-11	47.390	47.760	47.260	47.750	35.837	2,619,200
2013-03-08	47.320	47.610	47.120	47.420	35.590	3,015,100
2013-03-07	47.350	47.440	47.200	47.290	35.492	1,706,000
2013-03-06	47.500	47.750	47.130	47.330	35.522	2,541,400
2013-03-05	46.770	47.420	46.760	47.210	35.432	5,247,500
2013-03-04	46.120	46.540	45.910	46.540	34.929	3,114,300
2013-03-01	45.960	46.360	45.500	46.350	34.786	3,861,600
2013-02-28	45.980	46.340	45.770	46.020	34.539	3,876,800
2013-02-27	45.440	46.140	45.110	46.050	34.561	2,914,200
2013-02-26	45.270	45.720	45.020	45.560	34.194	4,348,200
2013-02-25	46.870	46.880	45.360	45.360	33.856	4,533,900
2013-02-22	46.640	46.850	46.540	46.740	34.886	2,443,800
2013-02-21	46.380	46.530	46.150	46.470	34.684	4,037,800
2013-02-20	46.710	47.080	46.350	46.410	34.640	5,044,100
2013-02-19	45.850	46.750	45.850	46.740	34.886	4,273,900
2013-02-15	45.990	46.190	45.720	45.850	34.222	3,812,800
2013-02-14	45.680	46.080	45.460	45.880	34.244	3,968,800
2013-02-13	45.590	45.910	45.480	45.880	34.244	2,424,700
2013-02-12	45.190	45.670	45.150	45.610	34.042	2,700,100
2013-02-11	45.030	45.450	44.910	45.250	33.774	2,357,700
2013-02-08	45.050	45.290	44.890	45.140	33.692	3,511,000
2013-02-07	45.670	46.100	44.510	45.060	33.632	7,147,000
2013-02-06	44.050	44.340	43.910	44.310	33.072	3,163,400
2013-02-05	44.130	44.460	44.120	44.310	33.072	1,927,700
2013-02-04	44.500	44.590	43.850	43.930	32.789	3,140,400
2013-02-01	44.220	44.990	44.090	44.840	33.468	3,112,700
2013-01-31	44.190	44.350	43.800	43.900	32.766	3,260,700
2013-01-30	43.820	44.500	43.630	44.210	32.998	3,668,900
2013-01-29	43.510	43.880	43.400	43.820	32.706	2,619,500
2013-01-28	43.970	43.970	43.450	43.530	32.490	2,526,900
2013-01-25	43.660	43.990	43.570	43.910	32.774	2,274,400
2013-01-24	43.870	44.000	43.520	43.570	32.520	3,809,000
2013-01-23	44.070	44.200	43.720	43.830	32.714	3,589,100
2013-01-22	43.440	44.250	43.440	44.200	32.990	3,907,700
2013-01-18	43.160	43.240	42.880	43.210	32.251	3,340,300
2013-01-17	42.860	43.340	42.720	43.090	32.162	3,540,000
2013-01-16	42.810	43.180	42.690	42.780	31.930	2,255,400
2013-01-15	42.570	43.000	42.570	42.910	32.027	1,608,400
2013-01-14	42.940	42.980	42.610	42.930	32.042	2,037,500
2013-01-11	42.740	43.000	42.450	42.960	32.065	2,552,200
2013-01-10	42.490	42.660	42.390	42.580	31.781	3,104,200
2013-01-09	41.840	42.420	41.800	42.230	31.520	3,067,800
2013-01-08	41.620	41.830	41.470	41.830	31.221	2,406,500
2013-01-07	42.070	42.100	41.480	41.740	31.154	2,250,600
2013-01-04	41.590	42.360	41.450	42.200	31.497	3,019,200
2013-01-03	41.200	41.630	40.950	41.580	31.035	2,794,600
2013-01-02	40.900	41.170	40.650	41.160	30.721	3,176,100
2012-12-31	39.720	40.190	39.540	40.170	29.982	3,295,100
2012-12-28	39.840	40.300	39.690	39.860	29.751	2,042,000
2012-12-27	40.320	40.450	39.700	40.130	29.952	2,058,800
2012-12-26	40.430	40.520	40.140	40.270	30.057	1,738,900
2012-12-24	40.230	40.430	40.060	40.330	30.102	1,193,000
2012-12-21	40.740	40.880	40.250	40.310	30.087	6,824,700

← NewerPage 58 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.