Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	46.130	46.840	45.190	45.190	29.512	5,539,400
2008-09-08	46.000	46.500	45.120	46.480	30.354	6,768,000
2008-09-05	44.460	45.150	43.990	45.080	29.440	5,122,900
2008-09-04	45.080	45.320	44.510	44.590	29.120	4,307,100
2008-09-03	45.000	45.670	44.830	45.540	29.740	4,115,500
2008-09-02	45.630	45.900	44.730	45.200	29.518	4,599,900
2008-08-29	45.110	45.760	45.020	45.130	29.473	3,483,000
2008-08-28	45.230	45.620	44.820	45.600	29.780	4,522,500
2008-08-27	44.650	45.000	44.210	44.930	29.342	3,992,400
2008-08-26	45.190	45.370	44.500	45.080	29.172	3,475,900
2008-08-25	46.110	46.240	45.320	45.360	29.353	2,788,400
2008-08-22	45.390	46.200	45.090	46.140	29.858	4,337,100
2008-08-21	44.910	45.310	44.600	45.050	29.153	2,672,200
2008-08-20	45.180	45.420	44.500	45.320	29.327	4,263,900
2008-08-19	45.240	45.360	44.700	45.100	29.185	4,674,900
2008-08-18	46.240	46.240	45.500	45.590	29.502	4,620,400
2008-08-15	45.780	46.260	45.520	46.190	29.890	4,245,700
2008-08-14	44.760	45.840	44.760	45.580	29.496	4,580,200
2008-08-13	45.560	45.880	44.830	45.340	29.340	5,379,700
2008-08-12	45.960	46.510	45.600	45.910	29.709	5,263,100
2008-08-11	46.690	47.200	46.170	46.560	30.130	5,333,600
2008-08-08	45.690	46.810	45.570	46.690	30.214	5,153,700
2008-08-07	46.610	46.610	45.470	45.700	29.573	5,296,900
2008-08-06	47.750	47.750	46.400	46.660	30.195	4,656,600
2008-08-05	46.510	47.260	46.260	47.060	30.453	6,053,900
2008-08-04	45.790	46.370	45.460	45.960	29.742	4,300,100
2008-08-01	46.090	46.240	45.350	45.960	29.742	4,135,000
2008-07-31	46.030	46.960	45.980	46.220	29.910	4,431,600
2008-07-30	46.400	47.250	45.880	46.590	30.149	5,363,800
2008-07-29	45.170	46.050	44.820	46.000	29.768	6,339,100
2008-07-28	45.360	45.930	44.750	44.830	29.010	4,800,300
2008-07-25	45.460	46.380	45.270	45.580	29.496	4,459,800
2008-07-24	44.380	47.560	44.130	45.340	29.340	7,103,100
2008-07-23	45.750	46.750	45.420	46.170	29.878	7,023,600
2008-07-22	43.520	45.700	43.360	45.610	29.515	6,063,800
2008-07-21	45.000	45.150	44.130	44.330	28.687	4,260,500
2008-07-18	44.880	45.290	44.010	45.090	29.179	5,423,700
2008-07-17	45.210	45.560	44.060	44.980	29.107	6,567,100
2008-07-16	42.970	44.890	42.570	44.820	29.004	5,895,000
2008-07-15	43.110	44.220	42.510	42.840	27.723	6,203,600
2008-07-14	44.590	44.950	43.450	43.530	28.169	6,268,400
2008-07-11	44.470	45.050	43.690	44.150	28.570	6,346,600
2008-07-10	45.410	45.540	44.430	44.900	29.056	7,539,500
2008-07-09	47.070	47.120	45.750	45.820	29.651	6,369,700
2008-07-08	46.170	47.190	45.930	47.100	30.479	6,770,900
2008-07-07	47.180	47.680	45.970	46.230	29.916	4,455,200
2008-07-03	47.030	47.600	46.760	47.000	30.415	3,344,000
2008-07-02	46.520	47.050	46.200	46.730	30.240	4,933,600
2008-07-01	45.300	46.340	45.250	46.260	29.936	5,065,900
2008-06-30	46.510	46.630	45.490	45.590	29.502	5,833,800
2008-06-27	46.820	47.020	46.400	46.520	30.104	5,024,700
2008-06-26	47.090	47.740	46.650	46.720	30.233	5,252,100
2008-06-25	47.430	48.170	47.360	47.550	30.771	4,512,700
2008-06-24	47.300	47.940	47.100	47.460	30.712	4,034,200
2008-06-23	48.040	48.280	47.510	47.560	30.777	4,004,100
2008-06-20	48.460	48.890	47.790	47.890	30.991	6,943,300
2008-06-19	48.590	49.160	48.100	48.650	31.482	4,694,200
2008-06-18	49.280	49.350	48.450	48.800	31.579	4,566,700
2008-06-17	50.100	50.200	49.380	49.380	31.955	3,785,800
2008-06-16	49.660	50.070	49.290	49.850	32.259	3,108,800

← NewerPage 77 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.