The Progressive Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.020	55.020	55.020	55.020	55.020	1
2026-10-16	55.040	55.150	55.040	55.150	55.150	3
2026-10-15	54.900	55.050	54.900	55.050	55.050	3
2026-10-14	53.460	53.460	53.460	53.460	53.460	301
2026-10-13	55.100	56.000	55.100	56.000	56.000	541
2026-10-09	55.450	55.450	54.510	54.510	54.510	246
2026-10-08	54.000	54.950	53.900	54.650	54.650	1,505
2026-10-07	53.450	53.450	53.450	53.450	53.450	4
2026-10-06	53.140	53.140	52.990	52.990	52.990	18
2026-10-05	52.940	52.940	52.750	52.750	52.750	13
2026-10-02	54.540	54.540	54.480	54.480	54.480	300
2026-10-01	54.560	54.560	54.560	54.560	54.560	0
2026-09-30	54.560	54.560	54.560	54.560	54.560	0
2026-09-29	54.560	54.560	54.560	54.560	54.382	0
2026-09-28	54.120	54.560	54.120	54.560	54.382	16
2026-09-25	53.010	53.400	53.010	53.400	53.225	1,281
2026-09-24	52.790	52.790	52.290	52.540	52.368	14,465
2026-09-23	52.890	52.890	52.890	52.890	52.717	0
2026-09-22	53.050	53.050	52.400	52.890	52.890	63
2026-09-21	54.500	54.700	54.450	54.700	54.700	215
2026-09-18	55.380	55.380	55.380	55.380	55.380	0
2026-09-17	55.380	55.380	55.380	55.380	55.380	274
2026-09-16	56.600	56.600	55.900	55.900	55.900	12
2026-09-15	56.800	56.930	56.600	56.600	56.600	43
2026-09-14	55.550	55.550	55.550	55.550	55.550	0
2026-09-11	54.950	55.550	54.950	55.550	55.550	42
2026-09-10	54.990	54.990	54.990	54.990	54.990	0
2026-09-09	54.440	54.990	54.440	54.990	54.990	44
2026-09-08	55.050	55.050	54.800	54.800	54.800	16
2026-09-07	56.120	56.120	56.120	56.120	56.120	0
2026-09-04	56.600	56.600	56.120	56.120	56.120	10
2026-09-03	56.600	56.600	56.600	56.600	56.600	0
2026-09-02	56.600	56.600	56.600	56.600	56.600	5
2026-09-01	56.400	56.400	56.300	56.400	56.400	16
2026-08-31	56.520	56.820	56.520	56.820	56.820	102
2026-08-28	56.940	56.940	56.940	56.940	56.940	360
2026-08-27	56.300	56.300	56.210	56.210	56.210	12
2026-08-26	56.400	56.400	56.400	56.400	56.400	0
2026-08-25	56.400	56.400	56.400	56.400	56.400	0
2026-08-24	56.400	56.400	56.400	56.400	56.400	0
2026-08-21	56.760	56.800	56.400	56.400	56.400	16
2026-08-20	57.120	57.780	57.120	57.600	57.600	139
2026-08-19	55.340	55.340	55.340	55.340	55.340	13
2026-08-18	53.750	54.090	53.150	54.090	54.090	12
2026-08-17	53.650	53.650	53.250	53.250	53.250	52
2026-08-14	54.550	54.900	54.550	54.900	54.900	105
2026-08-13	54.650	54.650	54.250	54.300	54.300	221
2026-08-12	54.400	54.400	53.900	53.900	53.900	99
2026-08-11	54.750	55.350	54.750	55.350	55.350	4
2026-08-10	54.950	54.950	53.990	54.900	54.900	156
2026-08-07	54.480	54.780	54.480	54.550	54.550	23
2026-08-06	54.580	54.900	54.350	54.650	54.650	90
2026-08-05	54.500	54.500	54.150	54.200	54.200	130
2026-08-04	52.600	54.000	52.600	53.950	53.950	580
2026-08-03	54.100	54.100	53.480	53.480	53.480	73
2026-07-31	54.040	54.050	54.040	54.050	54.050	11
2026-07-30	56.400	56.400	56.400	56.400	56.400	0
2026-07-29	56.400	56.400	56.400	56.400	56.400	0
2026-07-28	56.400	56.400	56.400	56.400	56.400	10
2026-07-27	55.150	55.150	54.900	54.900	54.900	20

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.7309 USD
2026-03-31	1.6991 USD
2025-12-29	247.0336 USD
2025-09-30	1.8593 USD
2025-07-01	1.8801 USD
2025-04-01	1.9758 USD
2025-01-07	94.2814 USD
2024-10-01	1.9066 USD
2024-07-01	1.8452 USD
2024-04-02	1.7499 USD
2024-01-17	14.1453 USD
2023-10-03	1.7109 USD
2023-07-05	1.6334 USD
2023-04-04	1.6713 USD
2023-01-05	2.6703 USD
2023-01-04	1.7315 USD
2022-10-06	2.6354 USD
2022-10-05	1.7826 USD
2022-07-05	1.8151 USD
2022-04-06	2.3371 USD
2022-04-05	1.5808 USD
2022-01-06	2.7604 USD
2022-01-05	1.8673 USD
2021-12-17	41.8493 USD
2021-12-16	28.3077 USD
2021-10-06	2.7594 USD
2021-10-05	1.8665 USD
2021-07-06	2.5468 USD
2021-07-05	1.7227 USD
2021-04-06	2.8161 USD
2021-04-05	1.9049 USD
2021-01-06	82.3053 USD
2020-10-06	2.7114 USD
2020-10-05	1.8815 USD
2020-07-06	2.6789 USD
2020-07-03	1.7767 USD
2020-04-06	2.6145 USD
2020-04-03	1.7322 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.