The Progressive Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	334.41	335.94	334.41	335.94	16.703	15,840
2023-08-31	320.17	320.17	320.17	320.17	15.919	0
2023-08-30	320.17	320.17	320.17	320.17	15.919	10
2023-08-29	303.90	303.90	303.90	303.90	15.110	0
2023-08-28	303.90	303.90	303.90	303.90	15.110	0
2023-08-25	303.90	303.90	303.90	303.90	15.110	0
2023-08-24	303.90	303.90	303.90	303.90	15.110	0
2023-08-23	303.90	303.90	303.90	303.90	15.110	0
2023-08-22	303.90	303.90	303.90	303.90	15.110	0
2023-08-21	303.90	303.90	303.90	303.90	15.110	0
2023-08-18	303.90	303.90	303.90	303.90	15.110	0
2023-08-17	303.90	303.90	303.90	303.90	15.110	0
2023-08-16	303.90	303.90	303.90	303.90	15.110	0
2023-08-15	303.90	303.90	303.90	303.90	15.110	0
2023-08-14	303.90	303.90	303.90	303.90	15.110	0
2023-08-11	303.90	303.90	303.90	303.90	15.110	0
2023-08-10	303.90	303.90	303.90	303.90	15.110	0
2023-08-09	303.90	303.90	303.90	303.90	15.110	0
2023-08-08	303.90	303.90	303.90	303.90	15.110	0
2023-08-07	303.90	303.90	303.90	303.90	15.110	0
2023-08-04	303.90	303.90	303.90	303.90	15.110	0
2023-08-03	303.90	303.90	303.90	303.90	15.110	0
2023-08-02	303.90	303.90	303.90	303.90	15.110	0
2023-08-01	301.50	305.77	298.80	303.90	15.110	1,000
2023-07-31	295.34	295.34	295.34	295.34	14.685	0
2023-07-28	295.34	295.34	295.34	295.34	14.685	0
2023-07-27	295.34	295.34	295.34	295.34	14.685	0
2023-07-26	295.34	295.34	295.34	295.34	14.685	140
2023-07-25	296.73	296.73	296.73	296.73	14.754	0
2023-07-24	296.73	296.73	296.73	296.73	14.754	250
2023-07-21	294.41	294.41	294.41	294.41	14.638	0
2023-07-20	288.08	294.41	288.08	294.41	14.638	60
2023-07-19	284.21	287.89	281.88	281.88	14.015	6,380
2023-07-18	319.26	319.26	319.26	319.26	15.874	0
2023-07-17	319.26	319.26	319.26	319.26	15.874	0
2023-07-14	319.26	319.26	319.26	319.26	15.874	0
2023-07-13	319.26	319.26	319.26	319.26	15.874	0
2023-07-12	319.26	319.26	319.26	319.26	15.874	400
2023-07-11	318.57	318.57	318.57	318.57	15.840	0
2023-07-10	318.57	318.57	318.57	318.57	15.840	620
2023-07-07	318.57	318.57	318.57	318.57	15.840	0
2023-07-06	318.57	318.57	318.57	318.57	15.840	0
2023-07-05	318.57	318.57	318.57	318.57	15.840	0
2023-07-04	318.57	318.57	318.57	318.57	15.758	0
2023-07-03	318.57	318.57	318.57	318.57	15.758	0
2023-06-30	318.57	318.57	318.57	318.57	15.758	0
2023-06-29	318.57	318.57	318.57	318.57	15.758	0
2023-06-28	318.57	318.57	318.57	318.57	15.758	10
2023-06-27	313.60	313.60	313.60	313.60	15.513	0
2023-06-26	307.63	316.15	307.63	313.60	15.513	1,010
2023-06-23	307.62	307.62	307.62	307.62	15.217	0
2023-06-22	307.62	307.62	307.62	307.62	15.217	0
2023-06-21	307.62	307.62	307.62	307.62	15.217	0
2023-06-20	307.62	307.62	307.62	307.62	15.217	0
2023-06-19	307.62	307.62	307.62	307.62	15.217	0
2023-06-16	307.62	307.62	307.62	307.62	15.217	0
2023-06-15	307.62	307.62	307.62	307.62	15.217	100
2023-06-14	319.98	319.98	319.98	319.98	15.828	0
2023-06-13	319.98	319.98	319.98	319.98	15.828	0
2023-06-12	319.98	319.98	319.98	319.98	15.828	0

← NewerPage 14 of 21 · 1,247 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.