Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	21.490	23.720	21.490	23.550	15.642	7,013,800
2008-12-02	22.140	23.870	21.370	23.710	15.748	6,699,200
2008-12-01	24.660	24.970	21.500	21.610	14.353	7,529,300
2008-11-28	24.240	25.510	23.990	25.440	16.897	2,524,300
2008-11-26	23.370	24.110	22.150	24.020	15.954	5,462,400
2008-11-25	24.780	24.780	22.870	24.350	16.173	7,532,400
2008-11-24	21.920	24.500	20.660	24.460	15.974	8,855,600
2008-11-21	18.640	21.670	18.120	21.520	14.054	10,486,500
2008-11-20	19.760	21.150	17.720	18.100	11.820	12,202,800
2008-11-19	24.620	24.940	19.620	19.900	12.996	9,741,000
2008-11-18	25.310	25.750	23.550	25.000	16.327	6,846,700
2008-11-17	26.860	26.870	25.020	25.140	16.418	6,308,100
2008-11-14	28.730	28.920	26.140	27.070	17.678	8,109,000
2008-11-13	24.280	29.790	23.880	29.290	19.128	8,721,600
2008-11-12	25.300	25.730	23.980	24.070	15.719	6,247,600
2008-11-11	25.270	26.340	24.530	25.730	16.803	4,162,300
2008-11-10	27.240	27.860	25.120	25.650	16.751	3,598,700
2008-11-07	26.190	26.980	25.730	26.890	17.561	4,085,000
2008-11-06	27.500	28.300	25.780	26.000	16.980	6,100,900
2008-11-05	28.920	29.770	27.650	27.780	18.142	4,872,900
2008-11-04	28.830	30.780	28.430	29.500	19.265	5,526,300
2008-11-03	26.370	28.810	25.730	28.410	18.553	6,083,600
2008-10-31	24.610	26.410	24.530	26.390	17.234	5,909,900
2008-10-30	25.240	25.930	24.020	24.720	16.144	6,418,000
2008-10-29	25.480	26.480	24.450	25.180	16.444	7,402,800
2008-10-28	24.300	25.480	22.300	25.130	16.411	9,028,400
2008-10-27	25.150	25.340	24.110	24.410	15.941	6,264,700
2008-10-24	24.990	26.110	23.880	25.530	16.673	8,411,400
2008-10-23	28.000	29.460	25.530	26.590	17.365	8,064,100
2008-10-22	30.600	31.230	27.700	28.230	18.436	5,736,400
2008-10-21	30.800	32.880	29.750	31.950	20.865	4,298,700
2008-10-20	31.820	33.270	29.480	31.340	20.467	4,948,800
2008-10-17	28.640	31.580	28.110	31.580	20.624	8,659,800
2008-10-16	29.440	29.550	26.590	29.170	19.050	7,397,100
2008-10-15	31.890	32.390	29.260	29.510	19.272	5,603,800
2008-10-14	33.380	34.450	31.330	32.870	21.466	7,239,500
2008-10-13	28.840	33.530	28.000	32.230	21.048	6,978,300
2008-10-10	26.500	27.730	23.390	26.960	17.606	11,583,200
2008-10-09	32.480	32.710	27.500	27.500	17.959	10,253,600
2008-10-08	37.600	38.700	28.710	29.960	19.566	12,919,200
2008-10-07	42.100	42.500	38.010	38.010	24.823	5,106,000
2008-10-06	41.500	47.000	40.050	42.100	27.494	4,246,600
2008-10-03	42.870	44.100	41.550	42.480	27.742	3,339,400
2008-10-02	44.040	44.270	41.820	42.110	27.500	3,163,600
2008-10-01	45.680	45.680	41.850	44.000	28.735	4,183,100
2008-09-30	43.710	47.250	42.100	46.120	30.119	5,254,000
2008-09-29	46.000	46.660	41.370	43.100	28.147	4,884,900
2008-09-26	44.640	46.770	44.470	46.330	30.256	2,644,300
2008-09-25	44.890	46.880	44.660	45.380	29.636	3,482,600
2008-09-24	45.050	45.640	43.010	44.670	29.172	2,717,700
2008-09-23	45.430	46.120	44.490	44.800	29.257	2,825,800
2008-09-22	47.990	48.000	44.150	44.270	28.911	4,667,700
2008-09-19	46.620	47.900	44.870	47.540	31.046	8,695,700
2008-09-18	43.870	46.150	41.990	46.150	30.139	10,741,500
2008-09-17	44.430	45.920	42.770	42.850	27.984	10,777,500
2008-09-16	43.800	45.620	43.740	45.590	29.773	10,771,600
2008-09-15	44.210	46.950	44.210	44.380	28.983	9,994,800
2008-09-12	45.100	45.690	44.960	45.230	29.538	5,113,300
2008-09-11	45.000	46.100	44.720	45.780	29.897	5,907,800
2008-09-10	45.780	46.090	44.860	45.510	29.721	5,489,200

← NewerPage 76 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.