Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	16.330	16.690	15.200	15.560	10.335	7,823,600
2009-03-02	16.590	17.220	16.250	16.330	10.846	10,076,700
2009-02-27	18.080	18.080	16.690	16.830	11.178	10,727,200
2009-02-26	18.300	18.860	17.780	18.470	12.268	10,304,700
2009-02-25	18.110	18.200	16.820	17.570	11.670	9,977,000
2009-02-24	16.770	18.740	16.550	18.640	12.381	9,553,200
2009-02-23	18.790	19.000	16.980	16.990	11.285	7,647,200
2009-02-20	17.800	18.810	17.260	18.440	12.248	10,867,400
2009-02-19	19.880	20.030	17.940	18.080	12.009	8,111,800
2009-02-18	19.630	19.990	18.890	19.740	13.111	7,813,900
2009-02-17	20.110	20.640	19.120	19.140	12.713	9,317,500
2009-02-13	21.390	22.070	21.150	21.230	14.101	6,655,500
2009-02-12	20.630	21.670	20.480	21.530	14.300	7,158,600
2009-02-11	20.750	21.910	20.630	21.770	14.459	6,505,000
2009-02-10	22.080	22.320	20.420	20.540	13.643	10,349,100
2009-02-09	22.860	23.120	22.030	22.320	14.825	5,376,800
2009-02-06	22.030	22.950	21.300	22.700	15.077	7,882,800
2009-02-05	21.380	22.350	21.050	21.580	14.333	7,564,600
2009-02-04	21.990	22.500	21.340	21.610	14.353	6,138,400
2009-02-03	20.760	22.270	20.670	21.880	14.533	6,953,200
2009-02-02	21.140	21.740	20.390	20.900	13.882	9,298,900
2009-01-30	22.270	23.220	21.130	21.670	14.393	15,205,200
2009-01-29	23.750	24.950	23.000	23.500	15.609	15,861,300
2009-01-28	28.870	29.920	27.730	29.640	19.687	7,117,900
2009-01-27	26.330	27.260	25.870	27.220	18.079	4,873,800
2009-01-26	26.490	27.460	25.360	25.950	17.236	5,214,400
2009-01-23	25.200	26.860	24.810	26.630	17.687	5,683,200
2009-01-22	27.300	27.710	25.750	26.420	17.548	7,157,700
2009-01-21	27.390	28.350	26.050	28.140	18.690	7,304,000
2009-01-20	27.680	29.060	25.970	26.030	17.289	9,111,600
2009-01-16	28.920	29.640	28.060	28.770	19.109	5,471,300
2009-01-15	28.180	29.220	26.520	28.220	18.744	8,066,500
2009-01-14	28.680	29.100	27.860	28.140	18.690	6,794,800
2009-01-13	29.360	30.050	28.890	29.620	19.673	6,294,300
2009-01-12	30.210	30.670	29.460	29.810	19.800	5,585,000
2009-01-09	30.960	31.200	29.900	30.060	19.966	3,381,000
2009-01-08	29.980	31.140	29.690	30.900	20.524	3,728,500
2009-01-07	31.320	31.670	29.890	30.090	19.986	5,082,500
2009-01-06	31.930	32.620	31.450	31.940	21.214	5,274,600
2009-01-05	32.950	33.240	31.610	32.570	21.633	5,359,400
2009-01-02	32.760	33.500	31.390	33.260	22.091	3,932,000
2008-12-31	31.960	32.950	31.650	32.760	21.759	3,819,100
2008-12-30	30.690	31.980	30.690	31.910	21.194	3,279,100
2008-12-29	30.930	30.950	30.000	30.630	20.344	3,124,300
2008-12-26	29.590	31.190	29.590	30.840	20.484	2,632,900
2008-12-24	30.280	30.280	28.920	29.460	19.567	1,509,400
2008-12-23	30.100	30.880	29.300	29.530	19.614	4,414,100
2008-12-22	31.860	31.860	28.920	29.660	19.700	5,233,100
2008-12-19	30.270	32.260	29.300	31.860	21.161	8,099,700
2008-12-18	30.220	31.290	29.600	29.940	19.886	6,422,600
2008-12-17	29.550	30.600	28.800	29.810	19.800	7,017,800
2008-12-16	26.190	30.160	26.170	30.030	19.946	8,211,700
2008-12-15	26.550	27.400	25.140	25.720	17.083	5,158,100
2008-12-12	25.220	27.340	25.210	27.160	18.039	4,075,000
2008-12-11	26.530	27.770	26.010	26.270	17.448	6,348,500
2008-12-10	26.690	27.220	26.200	26.900	17.867	5,526,700
2008-12-09	26.460	27.960	26.170	26.430	17.555	6,062,000
2008-12-08	27.810	28.570	26.010	27.120	18.013	6,421,700
2008-12-05	23.610	27.150	23.580	27.030	17.953	6,781,900
2008-12-04	22.900	25.500	22.710	24.110	16.014	5,972,000

← NewerPage 75 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.