Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	40.800	41.140	40.640	41.120	30.691	3,086,700
2012-12-19	41.390	41.580	40.630	40.810	30.460	4,776,900
2012-12-18	40.920	41.910	40.850	41.350	30.863	5,366,400
2012-12-17	40.390	40.990	40.310	40.790	30.445	3,069,900
2012-12-14	40.770	40.860	40.110	40.180	29.990	3,875,100
2012-12-13	41.160	41.430	40.730	40.850	30.490	1,818,700
2012-12-12	41.290	41.590	41.090	41.160	30.721	2,446,400
2012-12-11	41.520	41.560	40.930	41.090	30.669	3,837,600
2012-12-10	41.410	41.650	41.200	41.400	30.900	2,103,500
2012-12-07	41.370	41.490	41.190	41.480	30.960	2,411,600
2012-12-06	41.250	41.300	40.740	41.190	30.743	3,166,800
2012-12-05	40.610	41.590	40.580	41.300	30.826	4,704,100
2012-12-04	40.420	40.770	40.330	40.580	30.288	2,652,600
2012-12-03	40.520	40.790	40.240	40.490	30.221	4,122,100
2012-11-30	40.730	40.730	40.300	40.480	30.214	3,255,700
2012-11-29	40.760	40.970	40.560	40.640	30.333	2,904,000
2012-11-28	40.160	40.700	40.120	40.630	30.325	4,987,000
2012-11-27	40.320	40.830	40.210	40.420	30.005	4,113,900
2012-11-26	40.490	40.560	40.080	40.450	30.027	2,507,100
2012-11-23	40.160	40.760	40.110	40.740	30.242	1,563,300
2012-11-21	40.160	40.240	39.700	39.960	29.663	2,381,100
2012-11-20	39.640	40.120	39.510	40.080	29.752	4,980,200
2012-11-19	39.190	39.870	39.110	39.680	29.455	5,828,600
2012-11-16	38.450	38.990	38.020	38.920	28.891	5,309,000
2012-11-15	38.360	38.570	38.040	38.280	28.416	3,195,300
2012-11-14	38.260	39.590	38.120	38.340	28.461	4,824,100
2012-11-13	38.250	38.830	38.060	38.090	28.275	4,310,200
2012-11-12	38.740	38.740	38.230	38.550	28.616	2,416,300
2012-11-09	38.580	39.070	38.150	38.730	28.750	4,126,000
2012-11-08	38.600	39.090	38.520	38.680	28.713	4,814,000
2012-11-07	38.960	38.980	38.390	38.670	28.705	5,630,200
2012-11-06	38.810	39.410	38.740	39.250	29.136	4,194,200
2012-11-05	38.260	38.780	38.110	38.680	28.713	4,010,700
2012-11-02	39.270	39.270	37.920	38.560	28.624	9,861,600
2012-11-01	40.740	40.760	38.740	39.050	28.988	8,400,100
2012-10-31	39.900	40.970	39.280	39.980	29.678	7,261,500
2012-10-26	40.320	40.470	39.810	40.150	29.804	6,261,000
2012-10-25	41.600	41.630	40.290	40.510	30.071	5,994,000
2012-10-24	41.430	41.610	41.120	41.170	30.561	3,415,600
2012-10-23	41.770	41.850	41.120	41.290	30.650	4,317,200
2012-10-22	41.980	42.380	41.840	42.260	31.370	2,377,300
2012-10-19	42.650	42.710	41.720	42.010	31.185	3,274,800
2012-10-18	41.930	42.810	41.930	42.620	31.638	4,364,700
2012-10-17	41.480	41.940	41.440	41.870	31.081	3,199,400
2012-10-16	41.300	41.690	41.260	41.420	30.747	2,246,800
2012-10-15	40.670	41.150	40.580	41.120	30.524	3,166,700
2012-10-12	40.790	41.010	40.400	40.610	30.146	2,812,700
2012-10-11	40.730	41.240	40.670	40.820	30.301	3,064,000
2012-10-10	40.880	40.910	40.470	40.570	30.116	3,947,600
2012-10-09	41.250	41.550	40.860	40.880	30.346	3,116,200
2012-10-08	40.840	41.250	40.790	41.210	30.591	1,976,500
2012-10-05	41.030	41.180	40.840	40.980	30.420	2,518,500
2012-10-04	40.610	40.970	40.530	40.820	30.301	2,550,900
2012-10-03	40.180	40.530	40.110	40.380	29.975	2,974,900
2012-10-02	40.030	40.240	39.860	40.080	29.752	2,173,000
2012-10-01	39.790	40.240	39.660	39.950	29.656	3,301,100
2012-09-28	39.670	39.800	39.380	39.610	29.403	2,803,500
2012-09-27	39.590	39.880	39.430	39.770	29.522	3,594,100
2012-09-26	39.900	40.000	39.450	39.460	29.292	3,392,700
2012-09-25	40.390	40.720	39.920	39.940	29.648	4,550,200

← NewerPage 59 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.