Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	31.000	31.160	30.130	30.430	21.346	12,966,400
2010-10-27	32.420	32.740	32.260	32.480	22.784	5,080,900
2010-10-26	32.870	33.080	32.620	32.670	22.918	5,208,200
2010-10-25	32.960	33.290	32.710	33.110	23.226	5,292,000
2010-10-22	32.660	32.930	32.580	32.790	23.002	2,610,800
2010-10-21	32.710	33.010	32.320	32.560	22.840	4,387,300
2010-10-20	32.320	32.790	32.250	32.600	22.868	5,406,300
2010-10-19	32.140	32.560	31.950	32.200	22.588	6,193,000
2010-10-18	32.400	32.610	32.390	32.560	22.840	5,567,000
2010-10-15	32.840	32.970	32.320	32.430	22.749	5,500,100
2010-10-14	32.800	33.290	32.500	32.670	22.918	4,247,700
2010-10-13	32.860	33.210	32.760	32.940	23.107	4,528,600
2010-10-12	32.390	32.620	32.130	32.520	22.812	3,280,400
2010-10-11	32.400	32.570	32.360	32.430	22.749	1,601,600
2010-10-08	32.310	32.540	32.190	32.420	22.742	2,711,800
2010-10-07	32.220	32.470	32.070	32.200	22.588	3,172,100
2010-10-06	32.300	32.360	31.840	32.120	22.532	3,589,900
2010-10-05	32.040	32.490	31.540	32.380	22.714	4,820,800
2010-10-04	31.950	32.070	31.520	31.700	22.237	3,764,200
2010-10-01	31.890	32.030	31.310	31.570	22.146	4,375,100
2010-09-30	31.760	32.360	31.540	31.550	22.132	5,861,400
2010-09-29	32.140	32.150	31.400	31.550	22.132	5,873,900
2010-09-28	31.620	32.270	31.330	32.160	22.560	7,298,000
2010-09-27	31.500	31.690	31.340	31.400	22.027	4,544,000
2010-09-24	30.810	31.610	30.710	31.600	22.167	5,346,600
2010-09-23	30.770	30.990	30.410	30.450	21.360	3,794,600
2010-09-22	31.180	31.220	30.880	30.960	21.718	4,567,700
2010-09-21	31.500	31.560	31.140	31.330	21.978	4,500,800
2010-09-20	31.020	31.540	30.890	31.510	22.104	4,463,900
2010-09-17	30.920	31.190	30.880	30.990	21.739	5,468,200
2010-09-16	30.330	30.870	30.260	30.850	21.641	5,269,900
2010-09-15	30.050	30.610	29.990	30.490	21.388	3,364,300
2010-09-14	30.250	30.460	30.020	30.270	21.234	4,196,500
2010-09-13	30.210	30.330	30.040	30.290	21.248	4,655,100
2010-09-10	29.880	29.930	29.480	29.870	20.953	3,503,700
2010-09-09	29.500	29.590	29.240	29.450	20.659	3,236,700
2010-09-08	28.800	29.150	28.800	29.100	20.413	3,880,200
2010-09-07	29.170	29.220	28.690	28.700	20.133	3,063,000
2010-09-03	28.830	29.450	28.750	29.420	20.638	4,135,700
2010-09-02	28.630	28.680	28.350	28.620	20.077	3,144,300
2010-09-01	27.930	28.680	27.660	28.670	20.112	5,521,100
2010-08-31	27.110	27.710	26.860	27.600	19.361	4,268,700
2010-08-30	27.840	27.960	27.230	27.260	19.123	3,290,400
2010-08-27	27.470	27.990	27.100	27.990	19.635	3,536,600
2010-08-26	28.010	28.040	27.350	27.410	19.087	3,714,000
2010-08-25	27.330	27.930	27.040	27.820	19.373	3,958,600
2010-08-24	27.620	27.880	27.420	27.520	19.164	3,585,700
2010-08-23	27.690	28.080	27.620	27.910	19.436	3,544,100
2010-08-20	27.810	28.030	27.530	27.750	19.324	3,541,000
2010-08-19	28.220	28.250	27.780	28.040	19.526	4,293,600
2010-08-18	28.300	28.560	27.970	28.360	19.749	2,533,000
2010-08-17	28.140	28.320	27.860	28.240	19.665	3,872,100
2010-08-16	27.930	27.970	27.640	27.940	19.457	4,369,700
2010-08-13	28.160	28.490	28.040	28.100	19.568	3,240,800
2010-08-12	27.890	28.300	27.820	28.220	19.652	3,968,100
2010-08-11	28.990	29.010	28.200	28.220	19.652	5,698,100
2010-08-10	29.430	29.640	28.850	29.420	20.487	3,667,300
2010-08-09	29.160	29.640	29.080	29.630	20.633	5,274,100
2010-08-06	29.190	29.550	28.620	28.980	20.181	6,047,600
2010-08-05	29.330	29.610	28.580	29.410	20.480	9,532,400

← NewerPage 68 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.