Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	28.460	28.840	27.680	28.010	20.047	13,121,200
2011-07-15	29.760	29.800	29.260	29.470	21.092	3,711,800
2011-07-14	30.020	30.040	29.540	29.700	21.256	3,489,200
2011-07-13	30.180	30.410	29.820	29.870	21.378	3,195,900
2011-07-12	29.930	30.480	29.920	29.980	21.457	2,822,000
2011-07-11	30.200	30.230	29.820	30.020	21.485	3,065,300
2011-07-08	30.590	30.600	30.370	30.540	21.858	2,566,500
2011-07-07	30.930	31.010	30.680	30.920	22.129	2,140,900
2011-07-06	30.640	30.790	30.410	30.620	21.915	3,142,100
2011-07-05	30.870	30.980	30.520	30.780	22.029	3,613,300
2011-07-01	30.660	30.930	30.550	30.900	22.115	2,646,100
2011-06-30	30.460	30.660	30.100	30.530	21.850	3,608,000
2011-06-29	29.860	30.470	29.860	30.450	21.793	5,160,300
2011-06-28	29.690	29.890	29.490	29.690	21.249	4,094,800
2011-06-27	29.390	29.810	29.320	29.620	21.199	2,430,500
2011-06-24	29.690	29.750	29.270	29.430	21.063	3,893,400
2011-06-23	29.610	29.840	29.390	29.660	21.228	6,563,800
2011-06-22	30.020	30.240	29.930	29.960	21.442	4,027,200
2011-06-21	30.030	30.390	29.920	30.120	21.557	3,547,500
2011-06-20	29.530	29.930	29.410	29.880	21.385	3,549,000
2011-06-17	29.810	30.000	29.510	29.650	21.221	5,382,700
2011-06-16	29.570	29.940	29.380	29.550	21.149	4,568,400
2011-06-15	29.970	29.970	29.280	29.480	21.099	5,221,300
2011-06-14	30.130	30.390	30.000	30.220	21.628	4,511,500
2011-06-13	29.750	29.990	29.670	29.890	21.392	3,240,300
2011-06-10	30.030	30.060	29.520	29.650	21.221	3,653,700
2011-06-09	29.940	30.330	29.730	30.200	21.614	3,687,100
2011-06-08	30.120	30.150	29.710	29.830	21.349	3,278,600
2011-06-07	30.270	30.440	30.120	30.170	21.593	3,048,900
2011-06-06	30.550	30.700	29.990	30.160	21.586	3,948,800
2011-06-03	30.290	30.990	30.250	30.670	21.951	4,871,800
2011-06-02	30.540	31.050	30.450	30.910	22.122	5,181,200
2011-06-01	31.230	31.240	30.370	30.440	21.786	5,989,300
2011-05-31	31.390	31.530	31.210	31.380	22.459	4,646,600
2011-05-27	31.180	31.320	31.050	31.240	22.359	3,336,700
2011-05-26	30.960	31.310	30.880	31.150	22.294	3,995,400
2011-05-25	31.160	31.480	30.860	31.250	22.215	3,893,400
2011-05-24	31.410	31.620	31.200	31.210	22.187	3,150,700
2011-05-23	31.600	31.820	31.380	31.420	22.336	5,182,700
2011-05-20	32.330	32.480	31.960	32.010	22.756	4,313,900
2011-05-19	32.530	32.590	32.160	32.450	23.068	4,541,500
2011-05-18	32.390	32.470	32.090	32.450	23.068	3,587,000
2011-05-17	32.440	32.550	32.230	32.420	23.047	3,335,200
2011-05-16	32.220	32.840	32.220	32.520	23.118	3,697,700
2011-05-13	32.950	33.000	32.280	32.380	23.019	4,807,600
2011-05-12	32.720	33.030	32.380	33.000	23.459	6,461,400
2011-05-11	33.410	33.500	32.860	33.050	23.495	4,556,100
2011-05-10	33.300	33.650	33.030	33.500	23.815	3,658,100
2011-05-09	33.410	33.440	32.890	33.130	23.552	3,578,200
2011-05-06	33.670	33.790	33.190	33.430	23.765	4,082,400
2011-05-05	33.850	33.950	33.220	33.420	23.758	5,249,900
2011-05-04	34.370	34.370	33.820	33.980	24.156	4,200,500
2011-05-03	33.900	34.400	33.860	34.310	24.391	5,121,600
2011-05-02	33.930	34.080	33.620	33.880	24.085	3,832,500
2011-04-29	33.690	34.120	33.280	33.840	24.057	6,900,000
2011-04-28	33.250	34.110	32.660	33.760	24.000	11,770,300
2011-04-27	31.890	32.020	31.580	31.940	22.706	4,809,800
2011-04-26	31.890	32.040	31.610	31.740	22.564	4,000,000
2011-04-25	31.620	31.960	31.220	31.920	22.692	4,016,500
2011-04-21	31.300	31.660	31.070	31.650	22.500	3,051,700

← NewerPage 65 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.