Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	33.310	33.430	32.640	32.900	24.123	4,402,000
2012-04-02	32.930	33.580	32.910	33.360	24.460	3,552,700
2012-03-30	33.050	33.210	32.760	32.920	24.138	3,090,200
2012-03-29	32.930	33.000	32.540	32.900	24.123	4,038,900
2012-03-28	33.050	33.330	32.940	33.260	24.387	4,019,200
2012-03-27	33.080	33.210	32.950	33.020	24.211	2,937,200
2012-03-26	32.690	33.100	32.640	33.080	24.255	2,873,600
2012-03-23	32.330	32.590	32.180	32.510	23.837	2,399,500
2012-03-22	32.400	32.540	32.200	32.340	23.712	2,780,500
2012-03-21	32.850	32.940	32.520	32.570	23.881	2,597,600
2012-03-20	32.540	33.070	32.540	32.790	24.042	2,827,500
2012-03-19	32.630	32.950	32.580	32.770	24.028	2,241,300
2012-03-16	32.580	32.870	32.510	32.680	23.962	4,386,000
2012-03-15	32.480	32.610	32.250	32.590	23.896	3,682,200
2012-03-14	32.660	32.660	32.380	32.500	23.830	3,128,600
2012-03-13	31.910	32.610	31.750	32.560	23.874	4,004,700
2012-03-12	31.650	31.900	31.620	31.830	23.339	2,872,000
2012-03-09	31.210	31.750	31.170	31.660	23.214	3,307,800
2012-03-08	31.140	31.280	30.760	31.240	22.906	2,667,300
2012-03-07	31.050	31.130	30.850	30.970	22.708	3,847,200
2012-03-06	31.220	31.340	30.930	31.000	22.730	4,421,500
2012-03-05	31.270	31.620	31.150	31.550	23.133	5,951,900
2012-03-02	31.340	31.440	31.050	31.240	22.906	4,055,200
2012-03-01	31.220	31.600	31.150	31.280	22.935	5,228,400
2012-02-29	31.470	31.870	31.420	31.430	22.884	6,269,200
2012-02-28	31.330	31.570	31.100	31.510	22.942	3,255,900
2012-02-27	31.130	31.460	31.010	31.370	22.840	2,495,800
2012-02-24	31.560	31.660	31.320	31.360	22.833	2,870,000
2012-02-23	31.460	31.750	31.420	31.590	23.000	3,411,600
2012-02-22	31.500	31.670	31.330	31.470	22.913	4,106,600
2012-02-21	31.390	31.610	31.220	31.560	22.979	3,467,600
2012-02-17	31.260	31.600	31.200	31.390	22.855	3,757,900
2012-02-16	30.900	31.200	30.900	31.130	22.666	3,050,900
2012-02-15	31.250	31.310	30.800	30.910	22.505	3,415,300
2012-02-14	31.060	31.170	30.790	31.150	22.680	4,597,700
2012-02-13	31.420	31.490	31.020	31.160	22.687	4,332,000
2012-02-10	30.740	30.990	30.580	30.970	22.549	4,784,400
2012-02-09	31.050	31.190	30.540	30.910	22.505	4,890,900
2012-02-08	30.800	31.120	30.730	31.000	22.571	5,733,800
2012-02-07	30.470	30.920	30.330	30.840	22.454	5,375,700
2012-02-06	30.590	30.790	30.430	30.630	22.301	4,552,000
2012-02-03	30.590	30.750	30.380	30.690	22.345	4,728,600
2012-02-02	30.540	30.750	30.130	30.290	22.054	11,453,000
2012-02-01	29.110	29.690	29.060	29.310	21.340	7,050,700
2012-01-31	28.960	29.380	28.810	28.850	21.005	4,545,100
2012-01-30	28.870	29.150	28.620	29.040	21.144	3,618,300
2012-01-27	28.680	29.200	28.680	29.090	21.180	6,066,000
2012-01-26	29.310	29.390	28.890	29.150	21.224	5,636,500
2012-01-25	29.250	29.490	29.060	29.180	21.246	6,582,200
2012-01-24	29.590	29.590	29.230	29.360	21.377	4,093,800
2012-01-23	29.810	29.910	29.510	29.800	21.697	4,368,300
2012-01-20	29.550	29.860	29.500	29.830	21.719	4,456,900
2012-01-19	29.550	29.700	29.380	29.490	21.471	3,436,500
2012-01-18	28.990	29.470	28.800	29.470	21.457	4,103,600
2012-01-17	29.300	29.400	28.940	29.050	21.151	3,575,000
2012-01-13	28.770	29.040	28.550	28.980	21.100	2,911,100
2012-01-12	29.150	29.330	28.860	29.070	21.166	3,208,900
2012-01-11	28.530	29.060	28.440	29.040	21.144	6,217,100
2012-01-10	28.390	28.810	28.270	28.690	20.889	4,699,700
2012-01-09	28.110	28.260	27.930	28.140	20.489	3,066,800

← NewerPage 62 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.