Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	31.390	31.510	31.100	31.180	22.166	3,541,500
2011-04-19	31.350	31.350	31.030	31.050	22.073	3,734,200
2011-04-18	31.040	31.300	30.810	31.270	22.230	3,846,600
2011-04-15	31.460	31.640	31.340	31.410	22.329	4,117,900
2011-04-14	31.580	31.630	31.290	31.400	22.322	3,607,100
2011-04-13	31.800	31.880	31.660	31.840	22.635	4,975,600
2011-04-12	31.660	31.720	31.300	31.610	22.471	3,389,300
2011-04-11	31.400	31.790	31.400	31.750	22.571	3,976,400
2011-04-08	31.880	31.960	31.230	31.400	22.322	3,339,400
2011-04-07	31.620	31.860	31.550	31.800	22.606	3,457,200
2011-04-06	31.700	31.820	31.610	31.650	22.500	3,192,900
2011-04-05	31.800	31.820	31.550	31.610	22.471	3,051,500
2011-04-04	31.570	31.910	31.550	31.860	22.649	3,027,000
2011-04-01	31.330	31.600	31.270	31.450	22.358	6,164,300
2011-03-31	31.730	32.170	31.670	31.780	22.592	4,130,300
2011-03-30	31.760	31.890	31.670	31.850	22.642	2,791,000
2011-03-29	31.610	31.760	31.350	31.630	22.486	3,029,200
2011-03-28	31.540	31.760	31.420	31.650	22.500	2,913,900
2011-03-25	31.590	31.650	31.280	31.460	22.365	3,783,700
2011-03-24	31.480	31.580	31.210	31.550	22.429	2,575,000
2011-03-23	31.320	31.510	31.130	31.360	22.294	2,978,000
2011-03-22	31.590	31.830	31.370	31.480	22.379	4,271,400
2011-03-21	31.490	31.520	31.220	31.290	22.244	3,702,400
2011-03-18	31.470	31.660	31.000	31.150	22.144	5,611,300
2011-03-17	31.250	31.300	30.750	31.090	22.102	4,336,200
2011-03-16	31.280	31.340	30.690	30.730	21.846	7,303,300
2011-03-15	30.930	31.480	30.670	31.320	22.265	6,327,800
2011-03-14	31.790	31.900	31.570	31.730	22.557	4,817,400
2011-03-11	31.560	32.070	31.300	31.990	22.741	3,948,600
2011-03-10	31.740	32.000	31.630	31.730	22.557	4,060,600
2011-03-09	31.790	32.200	31.740	32.070	22.798	4,582,800
2011-03-08	31.530	32.040	31.510	32.000	22.599	3,218,500
2011-03-07	31.750	31.840	31.340	31.430	22.197	3,307,500
2011-03-04	31.790	32.080	31.380	31.710	22.394	4,512,100
2011-03-03	31.530	31.990	31.530	31.880	22.515	4,835,400
2011-03-02	31.320	31.490	31.180	31.300	22.105	4,644,000
2011-03-01	31.830	31.930	31.430	31.440	22.204	5,141,700
2011-02-28	31.540	31.810	31.430	31.780	22.444	3,581,300
2011-02-25	31.140	31.520	31.140	31.480	22.232	2,714,400
2011-02-24	31.560	31.640	30.810	31.080	21.950	5,097,700
2011-02-23	31.700	32.160	31.460	31.500	22.246	4,808,900
2011-02-22	31.770	32.000	31.540	31.740	22.416	5,833,800
2011-02-18	31.680	32.110	31.410	32.110	22.677	6,792,200
2011-02-17	30.670	31.670	30.600	31.610	22.324	7,583,000
2011-02-16	30.700	31.050	30.610	30.900	21.822	4,890,300
2011-02-15	30.860	30.930	30.470	30.540	21.568	7,329,000
2011-02-14	31.320	31.350	30.930	30.960	21.865	5,723,200
2011-02-11	31.010	31.660	30.980	31.390	22.168	5,363,500
2011-02-10	30.750	31.440	30.680	31.200	22.034	14,257,500
2011-02-09	32.390	32.610	32.150	32.360	22.853	5,126,900
2011-02-08	31.890	32.560	31.670	32.560	22.995	5,720,200
2011-02-07	31.510	31.880	31.360	31.880	22.515	4,745,900
2011-02-04	31.310	31.350	31.020	31.350	22.140	3,411,200
2011-02-03	31.100	31.480	30.700	31.220	22.048	4,603,400
2011-02-02	31.490	31.540	31.040	31.130	21.985	3,549,700
2011-02-01	31.410	31.760	31.260	31.600	22.317	3,345,000
2011-01-31	31.320	31.440	31.010	31.140	21.992	3,091,700
2011-01-28	31.800	32.000	31.110	31.150	21.999	4,828,100
2011-01-27	31.720	31.930	31.600	31.890	22.522	2,766,000
2011-01-26	31.820	31.940	31.630	31.680	22.373	3,484,900

← NewerPage 66 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.