Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	34.120	34.180	33.650	34.140	25.194	3,395,100
2012-06-27	33.750	34.370	33.620	34.210	25.246	3,291,200
2012-06-26	33.480	33.890	33.440	33.660	24.840	3,447,600
2012-06-25	33.640	33.760	33.080	33.440	24.678	5,196,000
2012-06-22	34.070	34.320	33.970	34.080	25.150	2,536,000
2012-06-21	34.820	34.880	33.980	34.000	25.091	3,119,700
2012-06-20	34.520	34.930	34.380	34.680	25.593	3,241,500
2012-06-19	34.150	34.580	34.080	34.450	25.423	5,104,900
2012-06-18	34.110	34.470	33.890	33.980	25.076	4,811,400
2012-06-15	34.670	34.670	34.030	34.150	25.201	5,902,700
2012-06-14	34.170	34.550	33.950	34.440	25.415	4,641,000
2012-06-13	34.100	34.470	33.760	34.060	25.135	3,234,200
2012-06-12	33.970	34.400	33.760	34.400	25.386	3,186,400
2012-06-11	34.560	34.610	33.870	33.900	25.017	3,304,500
2012-06-08	34.020	34.310	33.900	34.310	25.320	2,774,000
2012-06-07	34.500	34.700	34.050	34.070	25.142	5,352,200
2012-06-06	33.350	34.090	33.210	34.090	25.157	5,679,400
2012-06-05	32.980	33.290	32.860	33.140	24.456	7,389,600
2012-06-04	33.140	33.220	32.800	33.010	24.360	5,179,900
2012-06-01	33.460	33.580	32.990	33.070	24.404	5,540,600
2012-05-31	33.720	34.190	33.410	33.940	25.047	5,939,300
2012-05-30	33.680	33.880	33.510	33.680	24.855	6,690,900
2012-05-29	33.750	34.270	33.750	34.250	25.113	6,907,400
2012-05-25	33.180	33.710	33.180	33.570	24.614	4,470,200
2012-05-24	33.130	33.470	32.850	33.430	24.512	4,731,700
2012-05-23	32.690	33.130	32.420	33.090	24.262	5,300,000
2012-05-22	33.410	33.410	32.700	32.840	24.079	8,709,200
2012-05-21	32.760	33.380	32.640	33.200	24.343	3,857,300
2012-05-18	33.110	33.120	32.560	32.750	24.013	5,665,500
2012-05-17	33.500	33.730	32.850	32.960	24.167	7,511,300
2012-05-16	34.160	34.270	33.420	33.430	24.512	5,521,100
2012-05-15	34.430	34.450	33.820	33.980	24.915	6,272,400
2012-05-14	34.600	34.950	34.370	34.400	25.223	5,629,300
2012-05-11	34.300	34.990	34.170	34.830	25.538	4,945,200
2012-05-10	34.620	34.810	34.470	34.600	25.370	5,019,900
2012-05-09	34.370	34.500	34.000	34.310	25.157	6,249,600
2012-05-08	34.080	34.710	34.020	34.690	25.436	8,460,600
2012-05-07	34.210	34.320	33.960	34.260	25.120	6,450,500
2012-05-04	34.440	34.550	34.160	34.200	25.076	6,510,300
2012-05-03	34.380	34.830	34.080	34.230	25.098	12,980,900
2012-05-02	33.360	33.370	32.710	32.910	24.130	5,698,700
2012-05-01	33.380	34.100	33.380	33.390	24.482	5,825,100
2012-04-30	33.540	33.680	33.200	33.330	24.438	4,319,800
2012-04-27	34.000	34.070	33.470	33.550	24.600	4,062,200
2012-04-26	33.160	34.040	33.150	33.920	24.871	5,663,500
2012-04-25	33.010	33.400	32.820	33.290	24.409	4,588,500
2012-04-24	32.450	32.850	32.400	32.810	24.057	2,399,300
2012-04-23	32.230	32.470	32.070	32.460	23.800	3,230,400
2012-04-20	32.890	33.140	32.570	32.650	23.940	5,032,400
2012-04-19	33.040	33.270	32.640	32.810	24.057	3,724,500
2012-04-18	32.720	33.090	32.540	32.980	24.182	4,362,800
2012-04-17	32.770	32.920	32.440	32.880	24.108	3,790,500
2012-04-16	32.490	32.570	32.180	32.470	23.808	2,895,400
2012-04-13	32.760	32.870	32.250	32.300	23.683	3,281,800
2012-04-12	32.230	32.960	31.930	32.870	24.101	3,949,700
2012-04-11	32.300	32.330	31.990	32.240	23.639	2,858,000
2012-04-10	32.330	32.370	31.970	31.970	23.441	3,190,300
2012-04-09	32.270	32.500	32.260	32.390	23.749	2,215,100
2012-04-05	32.470	32.880	32.440	32.750	24.013	3,538,100
2012-04-04	32.630	32.740	32.430	32.620	23.918	4,968,900

← NewerPage 61 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.