Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	24.540	24.820	24.360	24.490	17.679	2,888,500
2011-10-10	24.200	24.760	24.160	24.760	17.874	3,054,200
2011-10-07	24.600	24.620	23.720	23.720	17.124	4,472,200
2011-10-06	24.030	24.570	23.750	24.550	17.723	3,341,700
2011-10-05	23.750	24.280	23.270	24.140	17.427	4,388,700
2011-10-04	22.470	23.690	22.340	23.630	17.059	6,403,200
2011-10-03	23.490	23.850	22.690	22.710	16.394	5,622,000
2011-09-30	24.160	24.370	23.690	23.690	17.102	6,415,600
2011-09-29	23.980	24.650	23.980	24.560	17.730	5,994,500
2011-09-28	23.770	24.020	23.510	23.520	16.979	5,848,600
2011-09-27	23.650	24.470	23.430	23.800	17.181	7,004,800
2011-09-26	22.990	23.590	22.550	23.530	16.986	6,330,300
2011-09-23	22.650	23.070	22.540	22.770	16.438	4,545,200
2011-09-22	22.780	22.830	22.270	22.680	16.373	7,764,700
2011-09-21	24.180	24.350	23.070	23.090	16.669	5,755,400
2011-09-20	24.580	24.800	24.320	24.320	17.557	5,282,300
2011-09-19	24.470	24.630	24.250	24.460	17.658	4,908,200
2011-09-16	25.100	25.280	24.760	24.940	18.004	6,962,400
2011-09-15	25.220	25.280	24.640	25.110	18.127	6,537,900
2011-09-14	25.250	25.410	24.620	24.900	17.975	6,771,400
2011-09-13	25.270	25.460	24.860	25.080	18.105	5,686,600
2011-09-12	24.700	25.270	24.450	25.270	18.242	4,922,000
2011-09-09	25.160	25.250	24.690	24.810	17.910	5,104,100
2011-09-08	25.600	25.850	25.180	25.310	18.271	4,120,800
2011-09-07	24.990	25.880	24.910	25.850	18.661	5,303,200
2011-09-06	24.270	24.600	24.110	24.560	17.730	7,012,900
2011-09-02	25.520	25.590	24.960	24.960	18.019	4,463,000
2011-09-01	26.170	26.420	25.890	25.910	18.704	4,414,200
2011-08-31	26.180	26.430	26.020	26.230	18.935	4,996,200
2011-08-30	25.970	26.250	25.460	26.040	18.798	5,294,400
2011-08-29	25.090	26.390	24.980	26.300	18.986	8,220,900
2011-08-26	24.080	24.830	23.620	24.450	17.499	7,552,200
2011-08-25	25.330	25.670	24.190	24.430	17.485	7,718,800
2011-08-24	24.850	25.310	24.650	25.190	18.029	5,106,600
2011-08-23	24.490	25.000	24.410	24.950	17.857	7,283,900
2011-08-22	24.950	25.020	24.320	24.460	17.506	5,384,500
2011-08-19	24.090	25.020	24.000	24.360	17.434	6,479,700
2011-08-18	25.040	25.040	24.120	24.330	17.413	8,690,700
2011-08-17	25.770	25.930	25.350	25.480	18.236	3,655,000
2011-08-16	25.710	26.000	25.450	25.670	18.372	4,199,000
2011-08-15	25.550	26.050	25.290	26.030	18.630	4,665,200
2011-08-12	25.920	26.110	25.000	25.120	17.978	6,596,900
2011-08-11	24.520	26.070	24.260	25.670	18.372	8,853,400
2011-08-10	25.420	25.470	24.270	24.320	17.406	10,528,600
2011-08-09	24.920	25.800	23.920	25.750	18.429	10,797,800
2011-08-08	25.800	26.190	24.380	24.570	17.585	10,048,900
2011-08-05	26.590	26.780	25.790	26.290	18.816	9,945,700
2011-08-04	27.150	27.350	26.310	26.310	18.830	8,546,600
2011-08-03	27.340	27.780	27.080	27.570	19.732	6,134,400
2011-08-02	27.910	28.040	27.550	27.640	19.782	6,825,400
2011-08-01	28.710	28.710	27.930	28.340	20.283	6,300,900
2011-07-29	27.540	28.040	27.530	27.720	19.839	5,981,300
2011-07-28	27.710	28.010	27.620	27.690	19.818	4,038,100
2011-07-27	28.150	28.320	27.610	27.630	19.775	5,185,600
2011-07-26	28.290	28.510	28.200	28.230	20.204	3,124,400
2011-07-25	28.470	28.560	28.240	28.380	20.312	3,109,000
2011-07-22	28.750	28.790	28.340	28.690	20.533	3,093,000
2011-07-21	28.570	28.910	28.400	28.720	20.555	5,778,600
2011-07-20	28.340	28.520	28.110	28.400	20.326	4,874,600
2011-07-19	27.900	28.310	27.840	28.300	20.254	7,274,500

← NewerPage 64 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.