Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	29.240	29.590	29.060	29.530	20.299	5,884,500
2010-02-11	28.560	29.840	28.240	29.410	20.216	5,967,700
2010-02-10	28.730	28.820	28.310	28.600	19.659	3,970,200
2010-02-09	28.640	28.790	28.230	28.730	19.749	2,813,600
2010-02-08	28.840	28.850	28.320	28.360	19.494	2,845,000
2010-02-05	28.690	29.010	28.130	28.910	19.872	5,576,600
2010-02-04	29.630	29.810	28.690	28.690	19.721	6,428,100
2010-02-03	30.360	30.360	29.610	29.830	20.505	4,372,700
2010-02-02	29.850	30.550	29.850	30.520	20.979	2,854,600
2010-02-01	30.110	30.260	29.730	29.950	20.587	2,324,400
2010-01-29	30.130	30.380	29.860	29.930	20.574	2,893,600
2010-01-28	30.520	30.520	29.690	29.950	20.587	2,919,000
2010-01-27	30.220	30.540	29.750	30.280	20.814	5,202,500
2010-01-26	30.280	31.070	30.100	30.280	20.814	4,427,200
2010-01-25	30.330	30.630	29.930	30.350	20.862	4,136,900
2010-01-22	30.830	31.040	29.920	29.980	20.608	7,059,000
2010-01-21	31.160	31.430	30.430	30.830	21.192	4,900,800
2010-01-20	31.230	31.230	30.690	31.220	21.460	3,577,200
2010-01-19	30.800	31.430	30.600	31.390	21.577	3,008,800
2010-01-15	31.560	31.560	30.680	30.910	21.247	4,696,600
2010-01-14	31.350	31.730	31.050	31.640	21.749	3,368,900
2010-01-13	31.190	31.680	31.190	31.460	21.625	3,517,200
2010-01-12	31.440	31.730	31.100	31.180	21.433	5,354,300
2010-01-11	31.340	31.440	31.040	31.210	21.453	2,168,200
2010-01-08	30.890	31.290	30.790	31.210	21.453	2,806,800
2010-01-07	30.850	31.160	30.610	31.080	21.364	3,694,900
2010-01-06	30.900	30.980	30.690	30.920	21.254	3,399,500
2010-01-05	30.480	30.970	30.140	30.910	21.247	5,342,100
2010-01-04	30.360	30.510	30.090	30.410	20.904	2,631,000
2009-12-31	30.540	30.760	30.010	30.040	20.649	2,045,300
2009-12-30	30.140	30.580	30.120	30.530	20.986	1,860,900
2009-12-29	30.450	30.500	30.140	30.330	20.849	2,486,200
2009-12-28	30.220	30.350	30.060	30.350	20.862	2,138,000
2009-12-24	30.170	30.430	30.130	30.230	20.780	1,114,900
2009-12-23	29.580	30.150	29.450	30.110	20.697	3,381,200
2009-12-22	29.310	29.790	29.250	29.610	20.354	3,057,300
2009-12-21	28.950	29.520	28.950	29.370	20.189	4,107,900
2009-12-18	28.370	28.860	28.370	28.820	19.811	6,660,600
2009-12-17	28.440	28.640	28.210	28.310	19.460	4,201,800
2009-12-16	28.530	28.810	28.440	28.720	19.742	3,892,200
2009-12-15	28.450	28.610	28.270	28.410	19.529	3,104,100
2009-12-14	28.760	28.790	28.510	28.630	19.680	4,601,700
2009-12-11	28.090	28.630	27.970	28.630	19.680	5,183,800
2009-12-10	27.970	27.970	27.740	27.900	19.178	4,218,800
2009-12-09	27.720	27.800	27.520	27.740	19.068	4,867,900
2009-12-08	28.090	28.190	27.720	27.730	19.061	5,247,200
2009-12-07	28.490	28.740	28.240	28.280	19.439	3,035,300
2009-12-04	28.560	28.700	27.910	28.600	19.659	5,132,400
2009-12-03	28.630	28.790	28.120	28.170	19.364	3,398,500
2009-12-02	28.560	28.830	28.410	28.480	19.577	2,974,400
2009-12-01	28.770	28.770	28.400	28.520	19.604	3,863,600
2009-11-30	28.320	28.470	27.910	28.410	19.529	5,706,200
2009-11-27	28.420	28.650	28.070	28.270	19.433	2,195,500
2009-11-25	29.010	29.250	28.800	29.100	20.003	4,586,000
2009-11-24	29.260	29.370	28.970	28.990	19.790	3,721,300
2009-11-23	29.500	29.540	29.100	29.370	20.049	3,988,300
2009-11-20	28.560	29.270	28.500	29.120	19.879	4,836,400
2009-11-19	29.030	29.180	28.520	28.870	19.708	3,521,300
2009-11-18	29.210	29.240	28.900	29.210	19.940	3,309,600
2009-11-17	29.340	29.430	28.970	29.200	19.933	2,777,400

← NewerPage 71 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.