Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	28.220	28.770	27.850	28.630	19.410	3,975,700
2009-08-20	27.460	27.970	27.210	27.690	18.773	3,035,000
2009-08-19	27.250	27.590	26.850	27.520	18.657	2,690,200
2009-08-18	27.580	27.620	27.060	27.500	18.644	3,785,200
2009-08-17	27.940	28.320	27.400	27.470	18.624	4,390,300
2009-08-14	28.860	28.960	28.200	28.550	19.356	3,702,800
2009-08-13	28.750	29.200	28.200	28.930	19.613	5,846,200
2009-08-12	27.520	28.830	27.320	28.420	19.268	7,683,800
2009-08-11	27.180	27.320	26.660	26.740	18.129	4,775,300
2009-08-10	27.660	27.800	26.880	27.260	18.481	3,156,300
2009-08-07	27.450	27.970	27.180	27.790	18.840	6,063,600
2009-08-06	27.540	28.130	26.940	27.270	18.488	8,536,200
2009-08-05	28.310	28.370	27.580	28.230	19.139	5,292,900
2009-08-04	27.290	28.280	27.220	28.170	19.098	4,370,500
2009-08-03	27.370	27.500	27.000	27.360	18.549	3,360,800
2009-07-31	26.360	27.050	26.250	26.910	18.244	3,866,000
2009-07-30	26.250	26.820	26.080	26.380	17.885	3,496,500
2009-07-29	26.180	26.490	25.990	26.080	17.681	2,717,300
2009-07-28	26.570	26.670	26.000	26.310	17.837	3,375,100
2009-07-27	26.490	26.850	26.290	26.820	18.183	3,401,600
2009-07-24	25.730	26.540	25.600	26.400	17.898	3,012,400
2009-07-23	25.010	26.110	25.010	25.950	17.593	4,608,700
2009-07-22	24.350	25.230	24.200	25.070	16.996	3,441,200
2009-07-21	24.340	24.850	24.320	24.680	16.732	4,152,300
2009-07-20	24.400	24.420	24.080	24.240	16.434	3,381,400
2009-07-17	24.470	24.570	24.100	24.240	16.434	4,238,900
2009-07-16	24.760	24.900	24.230	24.500	16.610	4,414,700
2009-07-15	24.200	25.050	24.200	24.860	16.854	6,521,600
2009-07-14	24.500	24.560	23.900	23.990	16.264	4,711,200
2009-07-13	23.340	24.700	23.270	24.660	16.718	7,124,000
2009-07-10	23.200	23.530	22.820	23.080	15.647	3,920,700
2009-07-09	23.690	23.900	23.250	23.360	15.837	3,787,800
2009-07-08	23.850	24.070	23.020	23.420	15.878	7,193,500
2009-07-07	24.710	24.720	23.840	23.850	16.169	4,474,700
2009-07-06	24.110	24.710	24.020	24.700	16.746	5,436,000
2009-07-02	24.870	24.870	24.020	24.050	16.305	5,376,800
2009-07-01	24.480	25.210	24.170	25.070	16.996	5,835,600
2009-06-30	24.580	24.580	23.960	24.400	16.542	3,279,800
2009-06-29	24.030	24.660	23.870	24.600	16.678	3,408,000
2009-06-26	24.060	24.400	23.900	24.160	16.379	3,958,400
2009-06-25	23.650	24.270	23.220	24.260	16.447	4,573,200
2009-06-24	23.650	24.040	23.550	23.820	16.149	4,130,600
2009-06-23	23.250	23.650	23.110	23.480	15.918	4,186,000
2009-06-22	23.720	23.950	23.120	23.130	15.681	5,070,700
2009-06-19	23.970	24.500	23.900	24.070	16.318	4,739,700
2009-06-18	23.360	24.350	23.210	23.840	16.163	7,617,700
2009-06-17	23.570	23.760	23.190	23.260	15.769	5,772,400
2009-06-16	24.520	24.620	23.640	23.650	16.034	5,879,500
2009-06-15	24.560	24.780	24.330	24.350	16.508	4,586,900
2009-06-12	24.870	25.010	24.600	24.850	16.847	3,914,300
2009-06-11	24.910	25.350	24.820	24.870	16.861	4,970,200
2009-06-10	25.170	25.560	24.810	24.950	16.915	5,031,700
2009-06-09	25.540	25.650	25.020	25.460	17.261	4,999,100
2009-06-08	25.390	25.790	25.240	25.380	17.207	6,179,600
2009-06-05	26.010	26.350	25.020	25.050	16.983	6,580,100
2009-06-04	25.760	26.100	25.510	25.800	17.491	6,460,100
2009-06-03	26.130	26.200	25.450	25.710	17.430	4,055,200
2009-06-02	26.180	26.800	26.040	26.360	17.871	5,833,400
2009-06-01	25.860	26.400	25.540	26.140	17.722	6,270,300
2009-05-29	25.590	25.830	25.020	25.730	17.444	5,712,000

← NewerPage 73 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.