Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	31.260	32.300	31.260	31.790	22.451	7,278,300
2011-01-24	31.340	31.490	31.100	31.280	22.091	3,478,200
2011-01-21	31.420	31.580	31.070	31.350	22.140	4,048,200
2011-01-20	30.560	31.500	30.560	31.300	22.105	6,956,100
2011-01-19	30.850	30.900	30.490	30.580	21.596	2,883,700
2011-01-18	30.750	31.100	30.630	30.930	21.844	3,723,000
2011-01-14	30.590	30.860	30.530	30.710	21.688	4,722,700
2011-01-13	30.860	30.860	30.430	30.680	21.667	4,480,000
2011-01-12	31.260	31.550	30.710	30.810	21.759	6,884,300
2011-01-11	30.980	31.400	30.750	31.130	21.985	4,291,100
2011-01-10	31.080	31.130	30.680	30.990	21.886	4,163,700
2011-01-07	31.590	31.650	31.120	31.290	22.098	3,613,000
2011-01-06	31.840	31.900	31.390	31.500	22.246	3,956,400
2011-01-05	31.730	32.080	31.700	31.860	22.500	4,190,500
2011-01-04	32.240	32.240	31.650	31.910	22.536	3,636,800
2011-01-03	32.220	32.500	32.030	32.230	22.762	3,824,800
2010-12-31	31.740	32.060	31.660	31.880	22.515	1,788,300
2010-12-30	31.810	31.930	31.610	31.800	22.458	1,873,200
2010-12-29	32.070	32.080	31.880	31.910	22.536	2,269,000
2010-12-28	32.090	32.130	31.800	32.000	22.599	1,561,300
2010-12-27	31.790	32.200	31.190	32.090	22.663	2,122,000
2010-12-23	31.890	32.000	31.740	31.940	22.557	2,581,700
2010-12-22	31.840	32.210	31.790	31.970	22.578	2,615,900
2010-12-21	31.420	31.960	31.340	31.870	22.507	3,597,700
2010-12-20	31.330	31.520	31.180	31.340	22.133	2,984,500
2010-12-17	31.220	31.420	30.940	31.310	22.112	4,418,700
2010-12-16	30.860	31.310	30.710	31.230	22.055	3,171,100
2010-12-15	30.830	31.090	30.740	30.760	21.724	4,226,900
2010-12-14	31.100	31.230	30.880	30.950	21.858	2,890,500
2010-12-13	31.000	31.220	30.840	31.040	21.921	2,485,700
2010-12-10	30.400	30.990	30.340	30.940	21.851	3,033,600
2010-12-09	30.610	30.730	30.360	30.520	21.554	3,334,800
2010-12-08	30.440	30.660	30.260	30.480	21.526	4,380,300
2010-12-07	30.500	30.590	30.230	30.450	21.505	3,887,100
2010-12-06	30.290	30.400	30.060	30.170	21.307	3,048,700
2010-12-03	30.220	30.410	29.890	30.310	21.406	3,918,900
2010-12-02	29.980	30.380	29.840	30.310	21.406	4,672,600
2010-12-01	29.530	30.000	29.520	29.950	21.151	3,695,900
2010-11-30	29.160	29.420	29.070	29.110	20.558	3,652,500
2010-11-29	29.190	29.440	29.000	29.360	20.735	4,230,900
2010-11-26	29.430	29.610	29.310	29.330	20.714	1,764,900
2010-11-24	29.700	29.850	29.660	29.800	20.904	3,214,600
2010-11-23	29.650	29.810	29.500	29.540	20.722	4,204,600
2010-11-22	30.160	30.190	29.660	30.000	21.045	4,331,100
2010-11-19	30.140	30.470	30.080	30.330	21.276	4,444,700
2010-11-18	30.180	30.500	30.050	30.220	21.199	4,398,300
2010-11-17	29.920	30.050	29.690	29.850	20.939	7,218,300
2010-11-16	30.290	30.440	29.680	29.840	20.932	8,638,500
2010-11-15	30.380	30.710	30.350	30.470	21.374	3,907,900
2010-11-12	30.450	30.510	30.010	30.180	21.171	4,258,800
2010-11-11	30.870	30.980	30.570	30.630	21.487	4,702,100
2010-11-10	30.440	31.080	30.420	31.060	21.788	8,245,900
2010-11-09	31.050	31.100	30.160	30.280	21.241	5,915,000
2010-11-08	31.110	31.270	30.760	31.030	21.767	5,294,600
2010-11-05	31.130	31.360	30.860	31.270	21.935	4,737,600
2010-11-04	30.280	31.240	30.220	31.180	21.872	7,777,600
2010-11-03	30.460	30.520	29.620	29.970	21.024	5,744,700
2010-11-02	30.400	30.420	30.040	30.310	21.262	3,781,100
2010-11-01	30.560	30.760	29.910	30.180	21.171	6,330,100
2010-10-29	30.280	30.510	30.000	30.490	21.388	8,706,500

← NewerPage 67 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.