Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	50.070	50.190	49.110	49.890	32.285	4,721,800
2008-06-12	49.680	50.470	49.350	49.780	32.214	4,228,900
2008-06-11	50.190	50.190	49.290	49.310	31.909	4,627,400
2008-06-10	49.750	50.790	49.650	50.190	32.479	3,749,000
2008-06-09	50.170	50.580	49.710	50.140	32.447	3,446,200
2008-06-06	50.620	50.900	49.940	50.030	32.375	5,137,600
2008-06-05	50.690	51.210	50.390	51.140	33.094	5,504,900
2008-06-04	50.350	50.920	50.140	50.370	32.595	4,541,400
2008-06-03	51.120	51.300	50.130	50.580	32.731	5,376,900
2008-06-02	50.520	51.070	50.390	50.950	32.971	4,151,800
2008-05-30	51.250	51.350	50.690	50.940	32.964	3,898,000
2008-05-29	50.350	51.550	50.310	51.230	33.152	4,518,200
2008-05-28	50.430	50.500	49.940	50.440	32.641	4,693,700
2008-05-27	50.040	50.670	49.850	50.380	32.337	4,029,800
2008-05-23	50.150	50.320	49.790	49.920	32.041	3,779,100
2008-05-22	49.440	50.250	49.260	50.200	32.221	3,266,000
2008-05-21	49.800	50.300	49.420	49.470	31.752	3,340,000
2008-05-20	49.730	50.000	49.670	49.780	31.951	3,061,500
2008-05-19	49.990	50.340	49.900	50.070	32.138	3,747,000
2008-05-16	50.440	50.440	49.800	50.070	32.138	4,361,400
2008-05-15	50.150	50.640	49.720	50.530	32.433	2,325,200
2008-05-14	50.070	50.510	49.690	50.210	32.227	3,381,000
2008-05-13	49.930	49.970	49.350	49.690	31.894	3,582,800
2008-05-12	49.410	49.760	49.050	49.690	31.894	2,858,600
2008-05-09	49.070	49.560	48.850	49.380	31.695	4,910,200
2008-05-08	50.050	50.150	48.730	49.460	31.746	6,118,900
2008-05-07	51.060	51.060	49.550	49.730	31.919	4,753,900
2008-05-06	50.640	51.240	50.510	51.130	32.818	3,621,600
2008-05-05	51.910	51.910	50.950	51.130	32.818	3,303,500
2008-05-02	52.000	52.160	51.500	51.890	33.306	2,833,700
2008-05-01	50.200	51.990	50.200	51.640	33.145	4,556,100
2008-04-30	50.660	51.090	50.200	50.360	32.324	3,878,500
2008-04-29	50.070	50.810	49.880	50.660	32.516	3,934,600
2008-04-28	49.800	50.500	49.800	50.160	32.195	3,332,300
2008-04-25	50.210	50.320	49.300	50.010	32.099	3,621,900
2008-04-24	48.110	50.220	48.110	49.930	32.048	5,974,200
2008-04-23	50.010	50.100	48.200	48.630	31.213	5,025,200
2008-04-22	49.470	49.610	48.840	49.050	31.483	3,122,800
2008-04-21	49.990	50.030	49.320	49.580	31.823	3,361,900
2008-04-18	50.610	50.610	49.950	50.170	32.202	5,424,800
2008-04-17	49.210	50.110	49.210	49.870	32.009	2,969,600
2008-04-16	48.860	49.500	48.700	49.460	31.746	4,018,900
2008-04-15	48.050	48.580	47.670	48.550	31.162	2,853,500
2008-04-14	48.090	48.120	47.600	47.850	30.713	2,594,800
2008-04-11	47.920	48.990	47.920	48.200	30.937	2,991,800
2008-04-10	48.330	48.930	47.970	48.590	31.188	2,665,300
2008-04-09	48.700	48.950	48.310	48.420	31.079	2,473,700
2008-04-08	49.100	49.160	48.560	48.700	31.258	2,540,200
2008-04-07	49.530	49.760	48.830	49.460	31.746	2,814,000
2008-04-04	49.160	49.550	48.710	48.980	31.438	3,320,300
2008-04-03	49.460	49.690	48.940	49.180	31.566	3,116,700
2008-04-02	49.730	50.320	49.540	49.830	31.984	3,664,800
2008-04-01	48.800	49.890	48.560	49.780	31.951	4,868,500
2008-03-31	47.460	48.500	47.460	48.060	30.847	2,952,600
2008-03-28	48.210	48.650	47.490	47.570	30.533	2,608,900
2008-03-27	49.450	49.460	47.920	48.070	30.854	4,376,900
2008-03-26	47.810	48.210	47.540	47.610	30.559	3,086,600
2008-03-25	47.830	48.470	47.260	48.170	30.918	3,326,200
2008-03-24	48.460	49.300	47.640	48.010	30.815	4,496,800
2008-03-20	46.870	48.290	46.750	48.170	30.918	5,319,000

← NewerPage 78 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.