Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	29.100	29.620	29.050	29.370	20.049	4,701,300
2009-11-13	28.860	29.060	28.570	28.910	19.735	4,303,800
2009-11-12	29.330	29.350	28.790	28.860	19.701	4,352,900
2009-11-11	29.530	29.600	29.180	29.360	20.043	4,971,000
2009-11-10	29.440	29.530	28.980	29.280	19.988	5,258,600
2009-11-09	28.980	29.520	28.840	29.510	20.145	6,120,900
2009-11-06	28.600	29.130	28.570	28.930	19.749	3,488,400
2009-11-05	29.170	29.310	27.660	29.050	19.831	10,717,800
2009-11-04	30.060	30.370	29.520	29.620	20.220	4,895,600
2009-11-03	29.480	29.840	29.170	29.740	20.302	3,515,400
2009-11-02	29.730	30.250	29.000	29.640	20.234	3,775,700
2009-10-30	30.630	30.630	29.320	29.570	20.186	5,891,400
2009-10-29	29.670	30.770	29.520	30.750	20.991	4,967,500
2009-10-28	29.700	30.190	29.270	29.290	19.995	3,809,100
2009-10-27	30.360	30.650	29.800	29.870	20.391	4,560,200
2009-10-26	31.440	31.660	30.170	30.340	20.712	7,024,700
2009-10-23	32.180	32.180	31.320	31.500	21.503	5,945,400
2009-10-22	30.940	32.230	30.870	32.210	21.988	4,577,000
2009-10-21	31.370	31.880	30.890	30.910	21.101	3,846,800
2009-10-20	32.050	32.050	31.270	31.590	21.565	3,391,500
2009-10-19	31.720	32.120	31.620	32.020	21.858	3,393,700
2009-10-16	31.630	31.850	31.140	31.670	21.619	5,748,100
2009-10-15	31.550	32.150	31.370	32.150	21.947	4,446,200
2009-10-14	31.490	31.910	31.090	31.850	21.742	6,969,600
2009-10-13	31.560	31.560	30.680	31.020	21.176	5,393,600
2009-10-12	32.030	32.080	31.460	31.660	21.613	3,630,900
2009-10-09	31.500	31.930	31.320	31.920	21.790	2,967,600
2009-10-08	31.590	31.830	31.340	31.480	21.490	3,658,400
2009-10-07	31.020	31.380	30.770	31.380	21.422	2,983,800
2009-10-06	31.290	31.500	30.750	31.190	21.292	4,865,600
2009-10-05	31.060	31.170	30.580	31.130	21.251	4,083,100
2009-10-02	29.970	31.250	29.790	30.760	20.998	5,149,400
2009-10-01	30.700	31.410	30.380	30.400	20.753	7,865,900
2009-09-30	31.110	31.450	30.500	30.620	20.903	6,421,900
2009-09-29	31.080	31.740	30.800	30.940	21.121	4,708,300
2009-09-28	30.140	30.950	29.550	30.920	21.108	5,627,700
2009-09-25	29.020	29.670	28.980	29.130	19.886	3,010,000
2009-09-24	29.700	30.230	29.080	29.150	19.899	4,700,500
2009-09-23	30.170	30.720	29.750	29.760	20.316	3,324,900
2009-09-22	30.610	30.640	30.010	30.220	20.630	3,459,300
2009-09-21	30.360	30.570	30.100	30.290	20.677	3,142,600
2009-09-18	30.790	30.950	30.510	30.640	20.916	6,360,300
2009-09-17	29.800	30.500	29.600	30.330	20.705	7,174,600
2009-09-16	28.970	29.850	28.590	29.840	20.370	5,119,700
2009-09-15	28.980	29.320	28.800	28.880	19.715	4,790,800
2009-09-14	28.640	29.020	28.300	28.990	19.790	2,968,300
2009-09-11	28.550	29.130	28.290	28.920	19.742	4,723,600
2009-09-10	28.660	29.330	28.290	29.230	19.954	3,588,800
2009-09-09	28.810	28.920	28.470	28.780	19.647	4,346,700
2009-09-08	29.150	29.150	28.320	28.830	19.681	4,129,300
2009-09-04	28.610	28.850	28.030	28.850	19.694	2,594,800
2009-09-03	28.230	28.480	27.840	28.480	19.442	3,248,200
2009-09-02	28.010	28.350	27.750	28.060	19.155	3,113,000
2009-09-01	29.220	29.710	28.120	28.180	19.237	7,058,700
2009-08-31	28.890	29.420	28.800	29.390	20.063	3,235,000
2009-08-28	29.340	29.360	28.840	29.260	19.974	3,360,600
2009-08-27	28.820	29.220	28.420	29.180	19.920	3,937,500
2009-08-26	28.960	29.200	28.400	29.110	19.735	3,374,800
2009-08-25	28.920	29.610	28.900	28.960	19.634	3,196,700
2009-08-24	28.820	29.420	28.570	28.680	19.444	3,311,500

← NewerPage 72 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.