The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 473.76 | 473.76 | 471.36 | 471.36 | 24.385 | 120 |
| 2024-02-28 | 476.11 | 476.11 | 476.11 | 476.11 | 24.631 | 50 |
| 2024-02-27 | 470.88 | 470.88 | 470.88 | 470.88 | 24.360 | 70 |
| 2024-02-26 | 486.72 | 486.72 | 477.12 | 479.52 | 24.807 | 230 |
| 2024-02-23 | 474.72 | 474.72 | 474.72 | 474.72 | 24.559 | 60 |
| 2024-02-22 | 468.12 | 474.70 | 468.12 | 474.70 | 24.558 | 660 |
| 2024-02-21 | 468.59 | 468.59 | 468.59 | 468.59 | 24.242 | 0 |
| 2024-02-20 | 468.59 | 468.59 | 468.59 | 468.59 | 24.242 | 100 |
| 2024-02-19 | 470.00 | 470.00 | 470.00 | 470.00 | 24.314 | 0 |
| 2024-02-16 | 470.00 | 470.00 | 470.00 | 470.00 | 24.314 | 60 |
| 2024-02-15 | 470.00 | 471.77 | 470.00 | 471.77 | 24.406 | 320 |
| 2024-02-14 | 464.85 | 465.75 | 464.85 | 465.75 | 24.095 | 90 |
| 2024-02-09 | 454.02 | 454.02 | 454.02 | 454.02 | 23.488 | 140 |
| 2024-02-08 | 459.00 | 459.00 | 456.75 | 456.75 | 23.629 | 200 |
| 2024-02-07 | 452.25 | 452.25 | 452.25 | 452.25 | 23.396 | 40 |
| 2024-02-06 | 446.40 | 446.40 | 446.40 | 446.40 | 23.094 | 10 |
| 2024-02-05 | 452.70 | 452.70 | 452.70 | 452.70 | 23.419 | 20 |
| 2024-02-02 | 439.12 | 439.12 | 439.12 | 439.12 | 22.717 | 0 |
| 2024-02-01 | 440.88 | 440.88 | 439.12 | 439.12 | 22.717 | 80 |
| 2024-01-31 | 438.15 | 438.15 | 438.15 | 438.15 | 22.667 | 10 |
| 2024-01-30 | 445.28 | 445.28 | 443.52 | 443.52 | 22.945 | 120 |
| 2024-01-29 | 438.24 | 438.24 | 438.24 | 438.24 | 22.671 | 30 |
| 2024-01-26 | 439.51 | 439.51 | 439.51 | 439.51 | 22.737 | 0 |
| 2024-01-25 | 439.51 | 439.51 | 439.51 | 439.51 | 22.737 | 0 |
| 2024-01-24 | 439.00 | 442.00 | 439.00 | 439.51 | 22.737 | 6,130 |
| 2024-01-23 | 423.36 | 423.36 | 423.36 | 423.36 | 21.902 | 40 |
| 2024-01-22 | 426.30 | 426.30 | 426.30 | 426.30 | 22.054 | 90 |
| 2024-01-19 | 423.78 | 423.78 | 423.78 | 423.78 | 21.923 | 20 |
| 2024-01-18 | 417.14 | 417.14 | 417.14 | 417.14 | 21.580 | 40 |
| 2024-01-17 | 417.48 | 417.48 | 417.48 | 417.48 | 21.597 | 30 |
| 2024-01-16 | 423.12 | 423.12 | 413.27 | 413.27 | 20.648 | 1,970 |
| 2024-01-15 | 413.28 | 413.28 | 413.28 | 413.28 | 20.648 | 0 |
| 2024-01-12 | 412.47 | 413.28 | 412.47 | 413.28 | 20.648 | 80 |
| 2024-01-11 | 406.40 | 407.75 | 406.40 | 407.75 | 20.372 | 20 |
| 2024-01-10 | 406.31 | 406.31 | 406.31 | 406.31 | 20.300 | 20 |
| 2024-01-09 | 406.40 | 406.40 | 406.40 | 406.40 | 20.305 | 50 |
| 2024-01-08 | 399.20 | 399.20 | 399.20 | 399.20 | 19.945 | 10 |
| 2024-01-05 | 396.80 | 396.80 | 396.80 | 396.80 | 19.825 | 50 |
| 2024-01-04 | 401.60 | 401.60 | 401.60 | 401.60 | 20.065 | 20 |
| 2024-01-03 | 400.00 | 402.80 | 400.00 | 402.80 | 20.125 | 2,700 |
| 2024-01-02 | 393.12 | 394.68 | 393.12 | 394.68 | 19.719 | 120 |
| 2023-12-28 | 384.56 | 384.56 | 384.56 | 384.56 | 19.213 | 10 |
| 2023-12-27 | 381.41 | 381.41 | 381.41 | 381.41 | 19.056 | 470 |
| 2023-12-26 | 380.76 | 380.76 | 380.76 | 380.76 | 19.024 | 20 |
| 2023-12-22 | 383.04 | 383.04 | 383.04 | 383.04 | 19.138 | 10 |
| 2023-12-21 | 380.00 | 380.00 | 380.00 | 380.00 | 18.986 | 60 |
| 2023-12-20 | 383.04 | 383.04 | 383.04 | 383.04 | 19.138 | 90 |
| 2023-12-19 | 382.97 | 382.97 | 382.97 | 382.97 | 19.134 | 40 |
| 2023-12-18 | 381.14 | 381.14 | 379.24 | 380.52 | 19.012 | 40 |
| 2023-12-15 | 378.48 | 378.48 | 378.48 | 378.48 | 18.910 | 120 |
| 2023-12-14 | 375.96 | 377.13 | 375.96 | 377.13 | 18.842 | 40 |
| 2023-12-13 | 406.00 | 406.00 | 406.00 | 406.00 | 20.285 | 0 |
| 2023-12-12 | 406.00 | 406.00 | 406.00 | 406.00 | 20.285 | 50 |
| 2023-12-11 | 402.00 | 402.00 | 402.00 | 402.00 | 20.085 | 10 |
| 2023-12-08 | 395.20 | 395.20 | 395.20 | 395.20 | 19.745 | 50 |
| 2023-12-07 | 397.60 | 397.60 | 397.60 | 397.60 | 19.865 | 170 |
| 2023-12-06 | 394.80 | 394.80 | 394.80 | 394.80 | 19.725 | 10 |
| 2023-12-05 | 404.40 | 404.40 | 400.80 | 404.00 | 20.185 | 520 |
| 2023-12-04 | 404.44 | 404.44 | 404.44 | 404.44 | 20.207 | 2,830 |
| 2023-12-01 | 398.40 | 398.40 | 398.40 | 398.40 | 19.905 | 80 |
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.