The Progressive Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	402.40	402.40	402.40	402.40	20.105	20
2023-11-29	396.80	396.80	396.80	396.80	19.825	0
2023-11-28	400.00	400.00	396.80	396.80	19.825	510
2023-11-27	400.80	400.80	400.80	400.80	20.025	20
2023-11-24	398.80	398.80	398.80	398.80	19.925	30
2023-11-23	399.03	399.03	399.03	399.03	19.936	0
2023-11-22	399.03	399.03	399.03	399.03	19.936	0
2023-11-21	391.18	399.03	391.18	399.03	19.936	3,640
2023-11-20	388.44	388.44	388.44	388.44	19.407	70
2023-11-17	387.27	387.27	387.27	387.27	19.349	20
2023-11-16	388.74	388.93	388.74	388.93	19.432	6,480
2023-11-14	381.90	388.50	381.90	388.50	19.410	160
2023-11-13	397.60	397.60	397.60	397.60	19.865	0
2023-11-10	397.60	397.60	397.60	397.60	19.865	0
2023-11-09	397.60	397.60	397.60	397.60	19.865	0
2023-11-08	397.60	397.60	397.60	397.60	19.865	0
2023-11-07	397.60	397.60	397.60	397.60	19.865	0
2023-11-06	397.60	397.60	397.60	397.60	19.865	0
2023-11-03	397.60	397.60	397.60	397.60	19.865	0
2023-11-01	397.82	397.82	395.60	397.60	19.865	4,040
2023-10-31	402.40	402.40	402.40	402.40	20.105	0
2023-10-30	402.40	402.40	402.40	402.40	20.105	0
2023-10-27	402.40	402.40	402.40	402.40	20.105	0
2023-10-26	402.40	402.40	402.40	402.40	20.105	0
2023-10-25	402.40	402.40	402.40	402.40	20.105	0
2023-10-24	402.40	402.40	402.40	402.40	20.105	0
2023-10-23	402.40	402.40	402.40	402.40	20.105	0
2023-10-20	402.40	402.40	402.40	402.40	20.105	0
2023-10-19	402.40	402.40	402.40	402.40	20.105	0
2023-10-18	402.40	402.40	402.40	402.40	20.105	1,930
2023-10-17	399.31	399.31	394.66	397.60	19.865	2,000
2023-10-16	392.04	392.04	392.04	392.04	19.587	0
2023-10-13	391.00	392.04	391.00	392.04	19.587	300
2023-10-11	354.55	354.55	354.55	354.55	17.714	0
2023-10-10	354.55	354.55	354.55	354.55	17.714	0
2023-10-09	354.55	354.55	354.55	354.55	17.714	0
2023-10-06	354.55	354.55	354.55	354.55	17.714	0
2023-10-05	354.55	354.55	354.55	354.55	17.714	0
2023-10-04	354.55	354.55	354.55	354.55	17.714	0
2023-10-03	354.55	354.55	354.55	354.55	17.714	0
2023-10-02	354.55	354.55	354.55	354.55	17.629	0
2023-09-29	354.55	354.55	354.55	354.55	17.629	0
2023-09-28	354.55	354.55	354.55	354.55	17.629	0
2023-09-27	354.55	354.55	354.55	354.55	17.629	30
2023-09-26	350.36	350.36	350.36	350.36	17.420	12,700
2023-09-25	350.70	350.70	350.70	350.70	17.437	0
2023-09-22	350.70	350.70	350.70	350.70	17.437	0
2023-09-21	354.90	354.90	350.70	350.70	17.437	770
2023-09-20	336.58	336.58	336.58	336.58	16.735	0
2023-09-19	336.58	336.58	336.58	336.58	16.735	0
2023-09-18	336.58	336.58	336.58	336.58	16.735	0
2023-09-15	335.00	336.58	335.00	336.58	16.735	4,000
2023-09-14	335.94	335.94	335.94	335.94	16.703	0
2023-09-13	335.94	335.94	335.94	335.94	16.703	0
2023-09-12	335.94	335.94	335.94	335.94	16.703	0
2023-09-11	335.94	335.94	335.94	335.94	16.703	0
2023-09-08	335.94	335.94	335.94	335.94	16.703	0
2023-09-06	335.94	335.94	335.94	335.94	16.703	0
2023-09-05	335.94	335.94	335.94	335.94	16.703	0
2023-09-04	335.94	335.94	335.94	335.94	16.703	0

← NewerPage 13 of 21 · 1,252 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.