Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	27.800	28.120	27.560	28.020	20.401	3,670,800
2012-01-05	27.310	27.760	26.980	27.740	20.197	3,580,600
2012-01-04	27.690	27.790	27.460	27.560	20.066	4,461,400
2012-01-03	27.880	28.150	27.700	27.750	20.205	5,878,600
2011-12-30	27.500	27.650	27.410	27.410	19.957	2,346,700
2011-12-29	27.340	27.600	27.280	27.570	20.074	2,324,600
2011-12-28	27.430	27.480	27.130	27.180	19.790	2,357,900
2011-12-27	27.450	27.710	27.450	27.500	20.023	2,281,700
2011-12-23	27.440	27.630	27.320	27.620	20.110	2,139,300
2011-12-22	27.190	27.460	27.090	27.410	19.957	3,663,200
2011-12-21	27.050	27.250	26.890	27.150	19.768	4,169,400
2011-12-20	26.540	27.100	26.490	26.970	19.637	4,492,700
2011-12-19	26.480	26.590	26.010	26.100	19.003	3,692,800
2011-12-16	26.530	26.790	26.290	26.440	19.251	5,837,700
2011-12-15	26.490	26.610	26.140	26.340	19.178	4,565,000
2011-12-14	25.920	26.670	25.910	26.250	19.112	5,657,500
2011-12-13	26.400	26.750	25.860	26.000	18.930	6,208,700
2011-12-12	26.680	26.690	26.130	26.330	19.171	7,022,400
2011-12-09	26.680	27.040	26.560	26.930	19.608	4,848,000
2011-12-08	26.960	27.060	26.520	26.580	19.353	4,367,300
2011-12-07	26.770	27.390	26.660	27.270	19.855	4,980,900
2011-12-06	26.960	27.330	26.870	27.120	19.746	3,121,000
2011-12-05	27.070	27.390	26.800	27.010	19.666	4,478,200
2011-12-02	27.000	27.250	26.620	26.680	19.426	5,570,600
2011-12-01	26.700	26.700	26.300	26.560	19.338	3,385,900
2011-11-30	25.980	26.820	25.950	26.790	19.506	6,572,600
2011-11-29	25.320	25.760	25.220	25.530	18.588	5,344,200
2011-11-28	25.080	25.310	25.010	25.300	18.421	4,200,700
2011-11-25	24.580	25.130	24.530	24.700	17.831	2,617,900
2011-11-23	24.890	25.130	24.500	24.500	17.687	5,390,600
2011-11-22	25.290	25.550	25.180	25.220	18.206	3,185,400
2011-11-21	25.540	25.610	25.140	25.390	18.329	4,506,400
2011-11-18	25.830	26.030	25.730	25.980	18.755	4,549,700
2011-11-17	25.950	26.240	25.460	25.610	18.488	4,829,400
2011-11-16	26.240	26.490	25.990	26.030	18.791	4,480,000
2011-11-15	26.290	26.780	26.220	26.630	19.224	4,245,900
2011-11-14	26.450	26.570	26.220	26.490	19.123	4,479,200
2011-11-11	26.590	26.900	26.530	26.640	19.231	4,038,800
2011-11-10	26.140	26.390	26.020	26.200	18.914	4,610,200
2011-11-09	25.760	26.520	25.640	25.850	18.661	8,749,300
2011-11-08	26.560	26.640	26.260	26.490	19.123	7,425,600
2011-11-07	25.850	26.420	25.790	26.390	19.051	3,471,200
2011-11-04	25.630	26.050	25.550	25.900	18.697	4,355,400
2011-11-03	26.370	26.440	25.740	25.980	18.755	8,442,400
2011-11-02	26.480	26.580	25.750	26.000	18.769	7,719,200
2011-11-01	26.390	27.190	25.510	26.090	18.834	8,245,700
2011-10-31	27.070	27.250	26.340	26.340	19.015	8,107,900
2011-10-28	27.690	27.710	27.130	27.160	19.607	6,471,300
2011-10-27	27.370	27.980	27.250	27.720	20.011	7,497,400
2011-10-26	26.950	27.140	26.510	26.850	19.383	5,246,200
2011-10-25	26.850	27.110	26.390	26.500	19.130	4,758,300
2011-10-24	26.920	27.350	26.780	27.070	19.542	4,317,300
2011-10-21	26.700	26.910	26.300	26.900	19.419	6,755,600
2011-10-20	25.400	26.490	25.340	26.440	19.087	7,199,600
2011-10-19	25.400	25.960	25.200	25.480	18.394	6,537,900
2011-10-18	24.240	25.720	24.100	25.440	18.365	5,752,300
2011-10-17	24.780	24.880	24.110	24.150	17.434	3,270,200
2011-10-14	25.000	25.090	24.410	24.960	18.019	3,220,900
2011-10-13	24.860	24.960	24.280	24.640	17.788	3,795,500
2011-10-12	24.720	25.480	24.650	25.140	18.149	4,249,800

← NewerPage 63 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.