The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 649.60 | 654.08 | 649.60 | 654.08 | 34.058 | 300 |
| 2024-08-19 | 646.10 | 646.10 | 638.30 | 639.60 | 33.304 | 9,210 |
| 2024-08-16 | 646.10 | 652.60 | 646.10 | 646.10 | 33.642 | 370 |
| 2024-08-15 | 646.40 | 649.60 | 640.64 | 649.60 | 33.825 | 220 |
| 2024-08-14 | 622.81 | 640.50 | 622.81 | 640.50 | 33.351 | 430 |
| 2024-08-13 | 616.71 | 616.71 | 604.51 | 604.51 | 31.477 | 190 |
| 2024-08-12 | 611.22 | 615.49 | 611.22 | 613.05 | 31.921 | 600 |
| 2024-08-09 | 607.56 | 610.60 | 605.12 | 609.39 | 31.731 | 19,030 |
| 2024-08-08 | 607.56 | 614.27 | 603.90 | 607.43 | 31.629 | 540 |
| 2024-08-07 | 602.07 | 611.83 | 601.46 | 607.56 | 31.636 | 630 |
| 2024-08-06 | 604.20 | 609.02 | 600.79 | 607.95 | 31.656 | 1,260 |
| 2024-08-05 | 621.24 | 621.24 | 600.78 | 603.26 | 31.412 | 8,000 |
| 2024-08-02 | 620.62 | 624.96 | 616.00 | 618.76 | 32.219 | 820 |
| 2024-08-01 | 610.80 | 616.80 | 601.06 | 616.20 | 32.085 | 16,050 |
| 2024-07-31 | 605.00 | 609.93 | 603.90 | 605.73 | 31.540 | 210 |
| 2024-07-30 | 612.60 | 612.60 | 605.40 | 605.40 | 31.523 | 130 |
| 2024-07-29 | 609.39 | 609.39 | 602.15 | 602.15 | 31.354 | 350 |
| 2024-07-26 | 607.78 | 612.60 | 607.78 | 608.40 | 31.679 | 540 |
| 2024-07-25 | 611.85 | 613.76 | 601.99 | 601.99 | 31.346 | 300 |
| 2024-07-24 | 611.98 | 611.98 | 608.40 | 611.85 | 31.859 | 170 |
| 2024-07-23 | 602.00 | 605.40 | 600.00 | 603.00 | 31.398 | 1,100 |
| 2024-07-22 | 607.56 | 607.56 | 603.29 | 606.95 | 31.604 | 1,580 |
| 2024-07-19 | 622.00 | 622.00 | 615.04 | 616.52 | 32.102 | 580 |
| 2024-07-18 | 617.93 | 636.23 | 617.93 | 626.27 | 32.610 | 590 |
| 2024-07-17 | 572.30 | 604.99 | 572.30 | 604.99 | 31.502 | 330 |
| 2024-07-16 | 584.69 | 584.69 | 569.94 | 572.30 | 29.800 | 330 |
| 2024-07-15 | 590.44 | 593.92 | 589.28 | 589.28 | 30.684 | 600 |
| 2024-07-12 | 581.97 | 585.96 | 577.98 | 579.97 | 30.199 | 500 |
| 2024-07-11 | 564.67 | 577.02 | 563.16 | 577.02 | 30.045 | 390 |
| 2024-07-10 | 565.44 | 571.14 | 565.44 | 569.43 | 29.650 | 820 |
| 2024-07-09 | 575.75 | 577.40 | 571.71 | 572.85 | 29.828 | 2,790 |
| 2024-07-08 | 583.11 | 585.39 | 573.04 | 575.70 | 29.977 | 810 |
| 2024-07-05 | 580.00 | 580.00 | 570.14 | 573.04 | 29.838 | 890 |
| 2024-07-04 | 581.08 | 581.08 | 580.00 | 580.00 | 30.201 | 30 |
| 2024-07-03 | 583.00 | 618.60 | 583.00 | 592.20 | 30.836 | 1,500 |
| 2024-07-02 | 599.57 | 599.57 | 599.57 | 599.57 | 31.220 | 40 |
| 2024-07-01 | 592.18 | 598.56 | 581.16 | 598.56 | 31.167 | 6,640 |
| 2024-06-28 | 582.56 | 584.06 | 579.42 | 580.00 | 30.104 | 470 |
| 2024-06-27 | 575.13 | 582.54 | 573.30 | 580.10 | 30.110 | 570 |
| 2024-06-26 | 571.00 | 574.56 | 567.72 | 574.56 | 29.822 | 390 |
| 2024-06-25 | 571.14 | 573.99 | 567.15 | 570.00 | 29.585 | 630 |
| 2024-06-24 | 568.86 | 575.70 | 568.86 | 571.14 | 29.645 | 820 |
| 2024-06-21 | 563.73 | 571.14 | 563.73 | 571.14 | 29.645 | 440 |
| 2024-06-20 | 570.57 | 576.84 | 568.86 | 576.84 | 29.940 | 1,540 |
| 2024-06-19 | 574.28 | 574.28 | 574.28 | 574.28 | 29.808 | 0 |
| 2024-06-18 | 571.76 | 576.80 | 571.20 | 574.28 | 29.808 | 430 |
| 2024-06-17 | 562.65 | 565.95 | 560.92 | 565.95 | 29.375 | 750 |
| 2024-06-14 | 559.35 | 560.91 | 546.15 | 547.83 | 28.435 | 360 |
| 2024-06-13 | 551.60 | 551.96 | 546.92 | 547.72 | 28.429 | 310 |
| 2024-06-12 | 559.44 | 560.00 | 546.52 | 546.52 | 28.367 | 580 |
| 2024-06-11 | 562.59 | 562.59 | 555.52 | 560.42 | 29.088 | 410 |
| 2024-06-10 | 567.56 | 567.56 | 561.10 | 562.59 | 29.201 | 13,990 |
| 2024-06-07 | 566.00 | 571.20 | 566.00 | 567.56 | 29.459 | 5,070 |
| 2024-06-06 | 563.00 | 565.04 | 554.53 | 560.30 | 29.082 | 9,640 |
| 2024-06-05 | 559.64 | 562.24 | 556.28 | 562.24 | 29.183 | 490 |
| 2024-06-04 | 551.65 | 559.35 | 551.65 | 559.35 | 29.033 | 210 |
| 2024-06-03 | 552.75 | 556.00 | 539.75 | 544.50 | 28.262 | 90,480 |
| 2024-05-31 | 547.00 | 550.70 | 543.24 | 549.96 | 28.545 | 1,070 |
| 2024-05-29 | 526.29 | 531.06 | 526.29 | 531.06 | 27.564 | 360 |
| 2024-05-28 | 525.23 | 531.06 | 525.23 | 528.94 | 27.454 | 540 |
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.