The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 531.13 | 531.53 | 522.05 | 531.53 | 27.589 | 340 |
| 2024-05-24 | 529.36 | 531.44 | 528.00 | 528.84 | 27.449 | 190 |
| 2024-05-23 | 531.31 | 535.13 | 523.50 | 527.97 | 27.404 | 440 |
| 2024-05-22 | 541.62 | 541.62 | 534.06 | 534.06 | 27.720 | 360 |
| 2024-05-21 | 535.30 | 539.54 | 535.30 | 535.30 | 27.784 | 290 |
| 2024-05-20 | 533.71 | 533.71 | 528.94 | 530.50 | 27.535 | 530 |
| 2024-05-17 | 533.71 | 534.77 | 532.65 | 534.77 | 27.757 | 90 |
| 2024-05-16 | 534.06 | 534.06 | 528.50 | 532.44 | 27.636 | 670 |
| 2024-05-15 | 543.40 | 547.25 | 534.50 | 535.70 | 27.805 | 10,790 |
| 2024-05-14 | 547.25 | 551.10 | 547.25 | 548.90 | 28.490 | 780 |
| 2024-05-13 | 551.04 | 553.28 | 548.80 | 548.81 | 28.486 | 230 |
| 2024-05-10 | 551.00 | 557.70 | 551.00 | 556.05 | 28.861 | 510 |
| 2024-05-09 | 554.00 | 554.95 | 548.90 | 550.20 | 28.558 | 2,120 |
| 2024-05-08 | 551.43 | 554.40 | 550.00 | 550.00 | 28.547 | 980 |
| 2024-05-07 | 547.25 | 547.25 | 540.65 | 545.00 | 28.288 | 380 |
| 2024-05-06 | 535.30 | 543.25 | 535.30 | 543.25 | 28.197 | 1,890 |
| 2024-05-03 | 530.00 | 530.00 | 528.41 | 528.96 | 27.455 | 40 |
| 2024-05-02 | 543.00 | 543.00 | 532.95 | 534.60 | 27.748 | 11,290 |
| 2024-04-30 | 540.07 | 543.00 | 539.01 | 543.00 | 28.184 | 290 |
| 2024-04-29 | 532.12 | 532.12 | 526.77 | 526.77 | 27.342 | 1,250 |
| 2024-04-26 | 534.06 | 535.14 | 534.06 | 535.14 | 27.776 | 70 |
| 2024-04-25 | 543.40 | 545.05 | 541.20 | 543.40 | 28.205 | 410 |
| 2024-04-24 | 549.45 | 552.20 | 541.75 | 547.25 | 28.405 | 700 |
| 2024-04-23 | 548.80 | 552.75 | 547.80 | 548.90 | 28.490 | 420 |
| 2024-04-22 | 559.00 | 559.00 | 552.16 | 553.00 | 28.703 | 790 |
| 2024-04-19 | 555.00 | 559.88 | 555.00 | 558.25 | 28.976 | 1,110 |
| 2024-04-18 | 547.80 | 553.30 | 547.80 | 549.31 | 28.512 | 210 |
| 2024-04-17 | 548.35 | 550.55 | 544.50 | 544.50 | 28.262 | 340 |
| 2024-04-16 | 547.02 | 552.00 | 545.40 | 548.37 | 28.463 | 1,220 |
| 2024-04-15 | 531.44 | 541.00 | 530.92 | 534.04 | 27.719 | 1,050 |
| 2024-04-12 | 532.70 | 532.70 | 523.26 | 523.26 | 27.159 | 730 |
| 2024-04-11 | 521.48 | 521.48 | 517.00 | 517.00 | 26.835 | 410 |
| 2024-04-10 | 517.60 | 525.81 | 517.60 | 522.75 | 27.133 | 250 |
| 2024-04-09 | 525.23 | 525.23 | 512.51 | 512.51 | 26.601 | 770 |
| 2024-04-08 | 527.88 | 531.59 | 525.76 | 529.47 | 27.482 | 240 |
| 2024-04-05 | 529.60 | 537.95 | 529.60 | 533.71 | 27.702 | 600 |
| 2024-04-04 | 531.06 | 532.12 | 525.76 | 525.76 | 27.289 | 840 |
| 2024-04-03 | 538.80 | 538.80 | 530.53 | 530.53 | 27.537 | 410 |
| 2024-04-02 | 535.00 | 535.00 | 530.00 | 531.27 | 27.575 | 340 |
| 2024-04-01 | 527.80 | 532.57 | 522.19 | 530.08 | 27.423 | 18,420 |
| 2024-03-28 | 520.20 | 520.20 | 520.20 | 520.20 | 26.911 | 100 |
| 2024-03-27 | 511.02 | 511.02 | 511.02 | 511.02 | 26.437 | 380 |
| 2024-03-26 | 514.08 | 514.08 | 514.08 | 514.08 | 26.595 | 120 |
| 2024-03-25 | 514.08 | 514.08 | 511.53 | 513.57 | 26.568 | 160 |
| 2024-03-22 | 516.30 | 516.30 | 516.30 | 516.30 | 26.710 | 110 |
| 2024-03-21 | 510.50 | 517.14 | 508.98 | 513.50 | 26.565 | 370 |
| 2024-03-20 | 515.00 | 515.00 | 514.27 | 514.27 | 26.605 | 140 |
| 2024-03-19 | 523.00 | 523.00 | 513.76 | 516.36 | 26.713 | 2,180 |
| 2024-03-18 | 516.50 | 519.50 | 516.50 | 517.16 | 26.754 | 230 |
| 2024-03-15 | 508.50 | 513.00 | 508.50 | 512.00 | 26.487 | 310 |
| 2024-03-14 | 501.50 | 501.50 | 498.50 | 499.00 | 25.815 | 130 |
| 2024-03-13 | 496.80 | 496.80 | 492.45 | 492.45 | 25.476 | 170 |
| 2024-03-12 | 492.94 | 492.94 | 492.94 | 492.94 | 25.501 | 10 |
| 2024-03-11 | 491.51 | 491.51 | 491.51 | 491.51 | 25.427 | 0 |
| 2024-03-08 | 491.51 | 491.51 | 491.51 | 491.51 | 25.427 | 20 |
| 2024-03-07 | 485.28 | 485.28 | 478.56 | 478.56 | 24.757 | 90 |
| 2024-03-06 | 483.39 | 483.39 | 483.39 | 483.39 | 25.007 | 10 |
| 2024-03-05 | 471.70 | 471.70 | 471.70 | 471.70 | 24.402 | 10 |
| 2024-03-04 | 469.03 | 469.03 | 469.03 | 469.03 | 24.264 | 130 |
| 2024-03-01 | 463.64 | 463.89 | 463.64 | 463.89 | 23.998 | 690 |
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.