NYSE:ALL | Historical Stock Price | ALLSTATE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.87$24.39$54.76$122.93$275.96$619.511993-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$109.93$206.881,033,800——
2020-12-30$108.15$203.531,017,200——
2020-12-29$107.52$202.351,406,000——
2020-12-28$107.47$202.251,130,000——
2020-12-24$107.19$201.72509,000——
2020-12-23$105.99$199.471,083,300——
2020-12-22$106.19$199.841,513,600——
2020-12-21$106.17$199.802,140,200——
2020-12-18$107.40$202.125,276,700——
2020-12-17$106.56$200.541,821,000——
2020-12-16$106.42$200.281,823,600——
2020-12-15$105.92$199.331,404,800——
2020-12-14$104.87$197.361,975,300——
2020-12-11$104.43$196.531,662,100——
2020-12-10$105.42$198.392,220,700——
2020-12-09$105.19$197.961,413,800——
2020-12-08$105.45$198.451,578,100——
2020-12-07$103.41$194.611,488,800——
2020-12-04$104.36$196.401,243,800——
2020-12-03$103.83$195.401,435,600——
2020-12-02$103.68$195.121,710,400——
2020-12-01$104.29$196.272,299,000——
2020-11-30$102.35$192.622,931,800——
2020-11-27$104.14$195.981,069,400——
2020-11-25$103.95$194.611,950,600——
2020-11-24$104.88$196.352,627,000——
2020-11-23$101.31$189.671,878,100——
2020-11-20$100.18$187.551,817,900——
2020-11-19$100.37$187.912,155,700——
2020-11-18$100.07$187.352,517,800——
2020-11-17$99.37$186.041,756,400——
2020-11-16$98.06$183.582,023,100——
2020-11-13$96.71$181.061,669,900——
2020-11-12$94.81$177.501,794,900——
2020-11-11$94.37$176.681,675,000——
2020-11-10$94.44$176.812,607,700——
2020-11-09$93.89$175.783,943,200——
2020-11-06$91.15$170.651,507,500——
2020-11-05$90.41$169.262,740,200——
2020-11-04$92.04$172.312,148,700——
2020-11-03$92.92$173.961,724,600——
2020-11-02$90.90$170.181,922,400——
2020-10-30$88.75$166.151,796,400——
2020-10-29$88.59$165.851,653,800——
2020-10-28$88.00$164.752,620,500——
2020-10-27$89.04$166.701,800,000——
2020-10-26$90.82$170.031,662,700——
2020-10-23$91.25$170.831,166,200——
2020-10-22$91.69$171.661,479,900——
2020-10-21$90.76$169.922,483,900——
2020-10-20$91.08$170.521,621,500——
2020-10-19$91.42$171.151,326,800——
2020-10-16$92.58$173.323,521,000——
2020-10-15$91.71$171.701,812,000——
2020-10-14$91.28$170.892,514,300——
2020-10-13$91.79$171.852,513,700——
2020-10-12$94.26$176.471,526,500——
2020-10-09$92.86$173.851,501,300——
2020-10-08$93.58$175.201,422,900——
2020-10-07$93.29$174.651,558,100——
2020-10-06$92.65$173.462,163,800——
2020-10-05$93.68$175.381,501,800——
2020-10-02$93.02$174.151,369,000——
2020-10-01$92.26$172.732,662,500——
2020-09-30$94.14$176.242,090,500——
2020-09-29$93.44$174.932,403,200——
2020-09-28$93.22$174.521,385,100——
2020-09-25$91.28$170.892,077,800——
2020-09-24$89.98$168.461,941,300——
2020-09-23$89.62$167.781,817,800——
2020-09-22$92.34$172.872,095,300——
2020-09-21$92.03$172.292,608,900——
2020-09-18$91.28$170.892,549,400——
2020-09-17$92.80$173.741,539,500——
2020-09-16$95.91$179.561,797,400——
2020-09-15$94.84$177.562,411,400——
2020-09-14$94.95$177.761,471,400——
2020-09-11$93.82$175.651,288,300——
2020-09-10$92.62$173.401,850,800——
2020-09-09$92.54$173.251,784,500——
2020-09-08$91.25$170.831,927,600——
2020-09-04$93.81$175.631,892,500——
2020-09-03$93.34$174.752,022,100——
2020-09-02$94.59$177.093,079,100——
2020-09-01$92.96$174.041,890,400——
2020-08-31$93.00$174.111,571,400——
2020-08-28$94.30$176.542,976,200——
2020-08-27$94.13$176.232,327,000——
2020-08-26$93.01$173.121,688,900——
2020-08-25$93.77$174.531,662,100——
2020-08-24$95.00$176.822,399,700——
2020-08-21$94.49$175.871,326,200——
2020-08-20$95.36$177.491,618,800——
2020-08-19$94.28$175.481,177,400——
2020-08-18$94.68$176.231,367,100——
2020-08-17$95.23$177.251,437,100——
2020-08-14$96.12$178.911,581,300——
2020-08-13$96.26$179.171,068,500——
2020-08-12$96.23$179.111,404,600——
2020-08-11$96.83$180.231,376,700——
2020-08-10$97.25$181.011,262,500——
2020-08-07$96.91$180.381,169,400——
2020-08-06$94.48$175.851,306,000——
2020-08-05$94.76$176.383,498,800——
2020-08-04$96.24$179.132,443,300——
2020-08-03$96.19$179.041,982,700——
2020-07-31$94.39$175.692,077,200——
2020-07-30$92.08$171.391,712,500——
2020-07-29$94.00$174.961,649,800——
2020-07-28$92.27$171.741,114,300——
2020-07-27$92.70$172.541,635,100——
2020-07-24$94.36$175.631,857,300——
2020-07-23$94.67$176.213,225,200——
2020-07-22$93.52$174.071,726,400——
2020-07-21$91.86$170.981,723,700——
2020-07-20$90.93$169.251,773,400——
2020-07-17$91.67$170.623,274,500——
2020-07-16$91.61$170.512,083,400——
2020-07-15$90.13$167.762,480,500——
2020-07-14$89.73$167.012,472,100——
2020-07-13$88.50$164.722,846,200——
2020-07-10$86.97$161.882,793,200——
2020-07-09$85.82$159.743,216,100——
2020-07-08$88.22$164.205,064,400——
2020-07-07$92.65$172.451,312,500——
2020-07-06$95.64$178.011,451,400——
2020-07-02$94.09$175.131,941,300——
2020-07-01$95.53$177.811,611,000——
2020-06-30$96.99$180.531,839,800——
2020-06-29$95.44$177.641,262,200——
2020-06-26$94.58$176.042,418,300——
2020-06-25$95.83$178.371,652,400——
2020-06-24$92.95$173.012,743,600——
2020-06-23$96.66$179.911,672,300——
2020-06-22$97.16$180.841,465,300——
2020-06-19$98.73$183.763,654,700——
2020-06-18$98.75$183.801,337,000——
2020-06-17$97.95$182.311,566,900——
2020-06-16$99.12$184.491,850,200——
2020-06-15$97.83$182.092,049,000——
2020-06-12$95.70$178.132,198,800——
2020-06-11$94.79$176.432,295,400——
2020-06-10$101.98$189.812,013,100——
2020-06-09$103.21$192.101,654,900——
2020-06-08$106.99$199.142,240,200——
2020-06-05$105.47$196.312,313,500——
2020-06-04$101.86$189.591,980,800——
2020-06-03$100.41$186.891,673,200——
2020-06-02$99.00$184.271,586,000——
2020-06-01$99.07$184.401,601,100——
2020-05-29$97.81$182.052,112,400——
2020-05-28$98.26$182.891,932,700——
2020-05-27$97.73$180.902,711,600——
2020-05-26$94.05$174.092,756,600——
2020-05-22$94.82$175.511,510,200——
2020-05-21$94.13$174.232,972,300——
2020-05-20$96.99$179.532,386,800——
2020-05-19$97.27$180.051,180,200——
2020-05-18$99.04$183.321,611,800——
2020-05-15$95.38$176.552,439,700——
2020-05-14$93.92$173.851,690,400——
2020-05-13$92.08$170.442,798,200——
2020-05-12$97.55$180.571,634,100——
2020-05-11$101.84$188.512,079,100——
2020-05-08$100.79$186.562,217,700——
2020-05-07$100.85$186.672,408,500——
2020-05-06$101.48$187.842,471,500——
2020-05-05$102.15$189.082,006,900——
2020-05-04$100.34$185.731,548,000——
2020-05-01$99.74$184.622,186,100——
2020-04-30$101.72$188.282,468,700——
2020-04-29$105.82$195.872,661,100——
2020-04-28$101.84$188.512,058,400——
2020-04-27$103.09$190.821,639,800——
2020-04-24$101.44$187.771,801,100——
2020-04-23$99.45$184.081,672,200——
2020-04-22$101.99$188.781,828,600——
2020-04-21$100.09$185.271,731,600——
2020-04-20$102.72$190.132,378,900——
2020-04-17$104.92$194.213,991,000——
2020-04-16$99.93$184.972,168,600——
2020-04-15$97.94$181.292,036,600——
2020-04-14$102.44$189.622,393,700——
2020-04-13$98.00$181.402,225,500——
2020-04-09$100.34$185.732,714,200——
2020-04-08$97.25$180.011,951,900——
2020-04-07$92.53$171.272,677,500——
2020-04-06$93.52$173.112,408,400——
2020-04-03$85.96$159.113,264,300——
2020-04-02$85.79$158.802,580,000——
2020-04-01$86.40$159.932,684,000——
2020-03-31$91.73$169.792,534,900——
2020-03-30$94.64$175.182,745,400——
2020-03-27$88.46$163.742,662,500——
2020-03-26$89.50$165.663,563,500——
2020-03-25$83.00$153.633,539,600——
2020-03-24$77.92$144.233,197,500——
2020-03-23$73.23$135.553,181,100——
2020-03-20$73.87$136.733,911,100——
2020-03-19$74.69$138.252,475,800——
2020-03-18$75.55$139.843,617,400——
2020-03-17$87.94$162.782,917,900——
2020-03-16$84.98$157.303,607,500——
2020-03-13$92.77$171.723,606,000——
2020-03-12$83.80$155.114,397,700——
2020-03-11$92.77$171.722,662,000——
2020-03-10$99.26$183.732,511,100——
2020-03-09$95.61$176.972,527,100——
2020-03-06$107.14$198.323,277,500——
2020-03-05$108.46$200.762,459,900——
2020-03-04$114.51$211.961,905,900——
2020-03-03$109.20$202.132,810,300——
2020-03-02$112.67$208.552,794,600——
2020-02-28$105.25$194.824,179,800——
2020-02-27$109.92$202.462,366,900——
2020-02-26$115.73$213.162,479,000——
2020-02-25$117.31$216.072,046,400——
2020-02-24$120.54$222.021,745,600——
2020-02-21$123.62$227.701,477,700——
2020-02-20$123.46$227.402,146,100——
2020-02-19$124.26$228.881,414,600——
2020-02-18$124.30$228.951,663,700——
2020-02-14$125.57$231.291,110,900——
2020-02-13$124.89$230.041,367,500——
2020-02-12$123.78$227.991,549,100——
2020-02-11$125.10$230.421,739,600——
2020-02-10$123.95$228.301,534,300——
2020-02-07$124.43$229.191,331,600——
2020-02-06$123.89$228.191,506,700——
2020-02-05$124.67$229.632,718,400——
2020-02-04$119.95$220.941,848,200——
2020-02-03$119.05$219.281,439,300——
2020-01-31$118.54$218.341,754,500——
2020-01-30$119.88$220.811,289,400——
2020-01-29$118.36$218.011,878,800——
2020-01-28$117.54$216.501,496,500——
2020-01-27$116.58$214.731,135,200——
2020-01-24$118.28$217.862,152,200——
2020-01-23$118.15$217.621,502,400——
2020-01-22$117.65$216.701,274,100——
2020-01-21$117.80$216.981,314,100——
2020-01-17$117.55$216.521,725,700——
2020-01-16$116.15$213.941,902,900——
2020-01-15$114.26$210.461,692,500——
2020-01-14$113.80$209.611,899,100——
2020-01-13$114.48$210.861,526,100——
2020-01-10$113.45$208.961,431,200——
2020-01-09$113.78$209.571,462,000——
2020-01-08$112.50$207.211,748,900——
2020-01-07$112.19$206.641,641,000——
2020-01-06$113.16$208.431,214,800——
2020-01-03$112.83$207.821,047,100——
2020-01-02$112.82$207.801,212,400——