Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	28.630	28.830	28.430	28.610	19.923	8,532,600
2010-08-03	28.800	28.920	28.490	28.550	19.881	5,120,500
2010-08-02	28.660	28.900	28.540	28.830	20.076	4,613,200
2010-07-30	27.940	28.450	27.760	28.240	19.665	3,922,900
2010-07-29	28.400	28.830	27.870	28.250	19.672	5,635,300
2010-07-28	28.550	28.610	28.220	28.250	19.672	4,150,800
2010-07-27	28.600	28.790	28.380	28.610	19.923	5,739,400
2010-07-26	28.180	28.450	27.930	28.330	19.728	3,919,300
2010-07-23	28.050	28.520	27.780	28.280	19.693	5,192,300
2010-07-22	27.390	28.070	27.280	28.060	19.540	5,828,700
2010-07-21	28.470	28.540	27.400	27.430	19.101	4,480,800
2010-07-20	27.440	28.310	27.250	28.270	19.686	3,907,900
2010-07-19	27.930	28.060	27.520	27.900	19.429	3,760,300
2010-07-16	28.580	28.710	27.750	27.830	19.380	7,322,100
2010-07-15	29.010	29.010	28.480	28.880	20.111	4,955,500
2010-07-14	29.140	29.380	28.780	29.000	20.195	5,845,300
2010-07-13	29.310	29.550	29.180	29.320	20.418	4,162,900
2010-07-12	29.330	29.330	28.960	29.110	20.271	3,656,200
2010-07-09	29.350	29.480	29.140	29.440	20.501	2,773,600
2010-07-08	28.890	29.290	28.860	29.210	20.341	3,354,300
2010-07-07	27.920	28.890	27.820	28.810	20.062	5,268,100
2010-07-06	28.610	28.800	27.690	27.930	19.450	4,988,300
2010-07-02	28.630	28.840	28.010	28.280	19.693	3,330,100
2010-07-01	28.870	28.870	27.970	28.390	19.770	6,115,400
2010-06-30	29.110	29.280	28.680	28.730	20.007	5,248,400
2010-06-29	29.650	29.700	28.830	29.010	20.202	6,005,600
2010-06-28	30.820	30.940	29.930	30.000	20.891	4,831,700
2010-06-25	29.790	30.850	29.430	30.830	21.469	9,614,800
2010-06-24	30.250	30.350	29.500	29.570	20.592	5,300,000
2010-06-23	30.530	30.670	30.170	30.450	21.204	6,765,400
2010-06-22	30.260	31.040	30.200	30.550	21.274	6,784,500
2010-06-21	30.840	30.930	30.110	30.270	21.079	3,675,100
2010-06-18	30.170	30.610	30.040	30.540	21.267	4,636,400
2010-06-17	30.330	30.370	29.870	30.060	20.933	5,162,100
2010-06-16	30.490	30.510	30.120	30.220	21.044	4,537,900
2010-06-15	30.130	30.720	29.920	30.670	21.358	3,133,100
2010-06-14	30.210	30.550	29.930	29.950	20.856	3,425,100
2010-06-11	29.590	29.990	29.230	29.980	20.877	2,747,800
2010-06-10	29.190	29.850	29.030	29.800	20.752	4,426,600
2010-06-09	29.310	29.490	28.760	28.850	20.090	3,904,000
2010-06-08	28.790	29.260	28.410	29.250	20.369	4,775,900
2010-06-07	29.070	29.390	28.660	28.670	19.965	4,490,700
2010-06-04	29.620	29.770	28.860	28.940	20.153	5,398,600
2010-06-03	30.380	30.480	29.960	30.170	21.009	3,403,500
2010-06-02	29.780	30.230	29.600	30.220	21.044	5,564,800
2010-06-01	30.340	30.570	29.660	29.660	20.654	4,388,100
2010-05-28	30.680	31.020	30.400	30.630	21.330	4,499,300
2010-05-27	30.020	30.790	29.960	30.770	21.427	4,012,800
2010-05-26	30.270	30.270	29.460	29.530	20.564	3,848,500
2010-05-25	29.240	30.040	28.830	30.040	20.780	4,782,100
2010-05-24	30.620	30.620	29.810	29.840	20.641	4,502,000
2010-05-21	29.510	30.600	29.470	30.540	21.126	5,876,300
2010-05-20	30.800	31.000	30.020	30.070	20.800	7,285,600
2010-05-19	31.070	31.650	30.900	31.380	21.707	5,459,800
2010-05-18	32.180	32.340	31.280	31.380	21.707	4,254,900
2010-05-17	31.860	32.100	31.380	31.990	22.129	4,593,200
2010-05-14	32.250	32.380	31.620	31.870	22.046	4,684,000
2010-05-13	33.080	33.080	32.540	32.560	22.523	4,349,000
2010-05-12	32.920	33.200	32.870	33.110	22.903	5,169,100
2010-05-11	32.870	33.250	32.660	32.750	22.654	6,094,600

← NewerPage 69 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.