Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	32.870	33.250	32.660	32.750	22.654	6,094,600
2010-05-10	33.360	33.360	32.500	33.320	23.049	6,275,300
2010-05-07	31.900	32.660	31.530	31.800	21.997	8,952,900
2010-05-06	32.540	33.040	31.010	32.060	22.177	9,836,500
2010-05-05	31.610	32.950	31.610	32.690	22.613	13,110,300
2010-05-04	32.680	32.690	31.910	32.080	22.191	8,419,200
2010-05-03	32.960	33.410	32.860	33.040	22.855	3,824,600
2010-04-30	33.150	33.450	32.580	32.670	22.599	5,986,100
2010-04-29	33.950	34.280	32.670	33.270	23.014	11,904,400
2010-04-28	33.570	34.190	33.500	33.770	23.360	6,624,900
2010-04-27	34.540	34.540	33.190	33.270	23.014	7,799,800
2010-04-26	35.190	35.290	34.740	34.800	24.072	4,783,800
2010-04-23	34.970	35.250	34.800	35.190	24.342	4,811,300
2010-04-22	34.610	35.190	34.370	35.170	24.328	4,905,900
2010-04-21	35.390	35.460	34.560	34.890	24.135	5,969,900
2010-04-20	34.500	35.510	34.210	35.430	24.508	10,241,700
2010-04-19	33.620	34.310	33.110	34.190	23.650	7,697,200
2010-04-16	34.160	34.530	33.490	33.850	23.415	8,637,200
2010-04-15	34.330	34.440	33.970	34.300	23.726	4,530,600
2010-04-14	33.260	34.480	33.200	34.330	23.747	8,755,800
2010-04-13	32.920	33.260	32.920	33.060	22.869	4,307,600
2010-04-12	33.150	33.180	32.900	33.040	22.855	2,390,500
2010-04-09	33.160	33.330	32.800	32.970	22.806	3,045,600
2010-04-08	32.760	33.130	32.530	33.100	22.896	4,685,400
2010-04-07	32.520	33.120	32.430	32.770	22.668	3,948,400
2010-04-06	32.580	32.740	32.370	32.620	22.564	3,026,200
2010-04-05	32.770	32.770	32.420	32.630	22.571	2,285,500
2010-04-01	32.440	32.660	32.290	32.490	22.474	2,893,500
2010-03-31	31.950	32.350	31.860	32.310	22.350	3,573,000
2010-03-30	32.220	32.250	31.940	32.060	22.177	2,404,300
2010-03-29	32.380	32.460	32.160	32.260	22.315	3,419,500
2010-03-26	31.670	32.480	31.660	32.200	22.274	6,639,500
2010-03-25	31.520	31.970	31.320	31.560	21.831	5,614,700
2010-03-24	31.280	31.480	31.090	31.330	21.672	3,228,100
2010-03-23	31.070	31.440	30.960	31.440	21.748	2,925,000
2010-03-22	31.020	31.240	30.910	31.080	21.499	5,241,400
2010-03-19	31.260	31.490	31.070	31.260	21.624	5,370,200
2010-03-18	31.280	31.430	30.990	31.380	21.707	4,156,200
2010-03-17	31.180	31.550	31.010	31.270	21.630	5,769,500
2010-03-16	30.960	31.030	30.700	31.020	21.458	4,792,600
2010-03-15	31.350	31.420	30.670	30.930	21.395	7,307,800
2010-03-12	31.960	32.010	31.360	31.470	21.769	4,125,800
2010-03-11	31.500	31.830	31.360	31.780	21.983	3,010,600
2010-03-10	31.650	31.750	31.340	31.600	21.859	4,295,300
2010-03-09	31.820	31.960	31.730	31.870	21.907	4,049,600
2010-03-08	32.110	32.240	31.960	31.990	21.990	4,463,800
2010-03-05	32.140	32.250	31.840	32.140	22.093	4,967,600
2010-03-04	32.070	32.090	31.820	31.940	21.955	5,962,100
2010-03-03	32.070	32.300	31.930	31.990	21.990	4,420,400
2010-03-02	31.660	32.180	31.620	32.020	22.010	5,472,100
2010-03-01	31.250	31.690	31.240	31.570	21.701	4,535,000
2010-02-26	31.210	31.400	30.950	31.250	21.481	3,983,700
2010-02-25	30.830	31.310	30.650	31.300	21.515	4,250,500
2010-02-24	31.180	31.300	31.000	31.280	21.502	4,225,600
2010-02-23	31.290	31.620	31.060	31.180	21.433	5,503,500
2010-02-22	31.220	31.480	31.020	31.410	21.591	3,692,400
2010-02-19	31.070	31.280	30.870	31.220	21.460	4,879,900
2010-02-18	30.560	31.300	30.560	31.250	21.481	4,801,300
2010-02-17	30.700	30.750	30.470	30.690	21.096	4,745,500
2010-02-16	30.020	30.560	29.850	30.520	20.979	5,622,600

← NewerPage 70 of 79 · 4,734 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.