Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	40.260	40.590	40.220	40.240	29.871	3,433,800
2012-09-21	40.000	40.640	39.890	40.430	30.012	5,677,100
2012-09-20	39.360	39.900	39.220	39.870	29.596	4,727,000
2012-09-19	39.840	39.850	39.450	39.510	29.329	3,713,200
2012-09-18	39.750	39.890	39.410	39.860	29.589	3,607,200
2012-09-17	39.730	39.850	39.640	39.790	29.537	2,711,300
2012-09-14	39.590	39.900	39.390	39.860	29.589	3,680,400
2012-09-13	38.760	39.470	38.590	39.430	29.270	3,497,800
2012-09-12	38.590	38.830	38.550	38.820	28.817	2,788,800
2012-09-11	38.260	38.600	38.170	38.500	28.579	2,289,600
2012-09-10	38.350	38.480	38.240	38.250	28.394	2,163,200
2012-09-07	38.520	38.650	38.320	38.480	28.564	3,107,800
2012-09-06	38.030	38.550	37.900	38.460	28.550	4,218,800
2012-09-05	37.540	37.970	37.540	37.790	28.052	4,732,500
2012-09-04	37.290	37.580	37.260	37.400	27.763	3,058,700
2012-08-31	37.320	37.520	37.100	37.280	27.674	3,527,000
2012-08-30	37.150	37.300	37.020	37.180	27.599	1,921,800
2012-08-29	37.400	37.500	37.160	37.330	27.711	2,913,000
2012-08-28	37.560	37.670	37.420	37.500	27.674	3,347,400
2012-08-27	37.800	37.900	37.570	37.640	27.777	2,433,800
2012-08-24	37.620	37.850	37.520	37.760	27.866	2,430,200
2012-08-23	38.120	38.280	37.620	37.710	27.829	3,559,300
2012-08-22	38.240	38.500	38.140	38.340	28.294	3,007,800
2012-08-21	38.120	38.480	38.110	38.250	28.227	3,643,300
2012-08-20	37.900	38.150	37.880	38.120	28.131	2,580,700
2012-08-17	37.910	38.180	37.790	37.860	27.939	4,225,800
2012-08-16	37.980	38.100	37.610	37.740	27.851	3,777,200
2012-08-15	37.550	38.030	37.510	37.890	27.961	3,700,700
2012-08-14	37.800	37.920	37.400	37.510	27.681	6,416,900
2012-08-13	37.970	38.060	37.820	37.940	27.998	2,099,500
2012-08-10	37.970	38.040	37.770	37.980	28.028	2,398,200
2012-08-09	38.220	38.380	37.940	38.050	28.080	3,305,800
2012-08-08	37.970	38.380	37.750	38.240	28.220	4,258,800
2012-08-07	37.220	38.250	37.150	38.110	28.124	7,611,300
2012-08-06	37.180	37.400	36.960	37.040	27.334	4,107,900
2012-08-03	36.880	37.380	36.630	37.040	27.334	6,066,600
2012-08-02	36.260	36.560	36.010	36.530	26.958	6,685,500
2012-08-01	35.860	37.000	35.800	36.400	26.862	11,316,200
2012-07-31	34.720	34.910	34.220	34.300	25.312	5,684,500
2012-07-30	34.600	35.000	34.450	34.760	25.652	3,019,400
2012-07-27	34.430	34.980	34.280	34.730	25.630	4,101,000
2012-07-26	34.080	34.470	34.000	34.150	25.201	4,743,000
2012-07-25	33.880	34.010	33.560	33.660	24.840	4,154,500
2012-07-24	34.150	34.150	33.380	33.720	24.884	4,082,900
2012-07-23	33.900	34.270	33.790	34.150	25.201	3,321,400
2012-07-20	34.600	34.770	34.340	34.410	25.393	4,334,300
2012-07-19	34.240	34.890	34.110	34.710	25.615	5,768,300
2012-07-18	33.770	34.380	33.770	34.230	25.261	2,868,100
2012-07-17	33.680	34.090	33.450	34.010	25.098	4,141,500
2012-07-16	33.960	33.960	33.480	33.630	24.818	3,074,200
2012-07-13	33.660	34.000	33.620	33.870	24.995	3,291,000
2012-07-12	33.770	33.790	33.350	33.650	24.833	4,135,600
2012-07-11	34.060	34.250	33.760	34.090	25.157	5,245,500
2012-07-10	34.570	34.690	34.110	34.240	25.268	3,567,600
2012-07-09	34.700	34.760	34.220	34.430	25.408	3,002,000
2012-07-06	34.510	34.900	34.400	34.790	25.674	2,179,400
2012-07-05	35.090	35.170	34.790	34.900	25.755	2,458,200
2012-07-03	35.120	35.420	35.120	35.320	26.065	1,373,700
2012-07-02	35.320	35.390	34.820	35.220	25.991	4,166,100
2012-06-29	34.500	35.150	34.450	35.090	25.895	5,507,200

← NewerPage 60 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.