See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← P1GR34.SA stock page

The Progressive Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-09319.98319.98319.98319.9815.82820
2023-06-07316.48316.48316.48316.4815.6550
2023-06-06316.48316.48316.48316.4815.655470
2023-06-05324.66324.66324.66324.6616.0600
2023-06-02324.66324.66324.66324.6616.0600
2023-06-01324.66324.66324.66324.6616.0600
2023-05-31324.66324.66324.66324.6616.0600
2023-05-30324.66324.66324.66324.6616.0600
2023-05-29324.66324.66324.66324.6616.0600
2023-05-26324.66324.66324.66324.6616.0600
2023-05-25324.66324.66324.66324.6616.060240
2023-05-24332.00332.00332.00332.0016.4230
2023-05-23332.00332.00332.00332.0016.423270
2023-05-22335.95335.95335.95335.9516.6180
2023-05-19335.95335.95335.95335.9516.6180
2023-05-18336.80336.80335.95335.9516.61814,000
2023-05-17323.84338.56323.84336.3216.6364,230
2023-05-16330.10330.10330.10330.1016.3290
2023-05-15330.10330.10330.10330.1016.3290
2023-05-12330.10330.10330.10330.1016.3297,000
2023-05-11330.38330.38330.38330.3816.3437,000
2023-05-10341.34341.34341.34341.3416.8850
2023-05-09341.34341.34341.34341.3416.8857,000
2023-05-08325.74333.38325.74333.3816.49114,000
2023-05-05308.97308.97308.97308.9715.2840
2023-05-04308.97308.97308.97308.9715.2840
2023-05-03312.22312.22308.97308.9715.28421,000
2023-05-02334.11334.11332.42332.4216.44414,000
2023-04-28341.28341.28341.28341.2816.8820
2023-04-27341.28341.28341.28341.2816.8820
2023-04-26341.28341.28341.28341.2816.8820
2023-04-25341.28341.28341.28341.2816.8827,000
2023-04-24341.30341.30341.30341.3016.883380
2023-04-20346.88346.88346.88346.8817.15950
2023-04-19355.13355.13355.13355.1317.5677,000
2023-04-18344.66344.66343.65344.3317.0337,570
2023-04-17339.78340.35339.78340.3516.83614,000
2023-04-14362.77362.77339.98342.0016.917330
2023-04-13362.95362.95362.95362.9517.9540
2023-04-12362.95362.95362.95362.9517.9540
2023-04-11362.95362.95362.95362.9517.9540
2023-04-10362.95362.95362.95362.9517.9540
2023-04-06362.95362.95362.95362.9517.9540
2023-04-05362.95362.95362.95362.9517.9540
2023-04-04362.95362.95362.95362.9517.9540
2023-04-03362.95362.95362.95362.9517.8710
2023-03-31362.95362.95362.95362.9517.871460
2023-03-30365.40365.40365.40365.4017.9927,000
2023-03-29370.15370.65370.15370.6518.25014,000
2023-03-28369.09369.09367.19367.1918.08014,000
2023-03-27365.92365.92365.92365.9218.0170
2023-03-24365.92365.92365.92365.9218.0177,000
2023-03-23363.01363.01363.01363.0117.8740
2023-03-22363.01363.01363.01363.0117.87410
2023-03-21361.19361.19361.19361.1917.7840
2023-03-20361.19361.19361.19361.1917.7840
2023-03-17361.19361.19361.19361.1917.784670
2023-03-16373.11373.11371.84371.8418.30912,730
2023-03-15363.71363.71363.71363.7117.90910
2023-03-14366.59366.59366.59366.5918.0500
← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-301.7309 USD
2026-03-311.6991 USD
2025-12-29247.0336 USD
2025-09-301.8593 USD
2025-07-011.8801 USD
2025-04-011.9758 USD
2025-01-0794.2814 USD
2024-10-011.9066 USD
2024-07-011.8452 USD
2024-04-021.7499 USD
2024-01-1714.1453 USD
2023-10-031.7109 USD
2023-07-051.6334 USD
2023-04-041.6713 USD
2023-01-052.6703 USD
2023-01-041.7315 USD
2022-10-062.6354 USD
2022-10-051.7826 USD
2022-07-051.8151 USD
2022-04-062.3371 USD
2022-04-051.5808 USD
2022-01-062.7604 USD
2022-01-051.8673 USD
2021-12-1741.8493 USD
2021-12-1628.3077 USD
2021-10-062.7594 USD
2021-10-051.8665 USD
2021-07-062.5468 USD
2021-07-051.7227 USD
2021-04-062.8161 USD
2021-04-051.9049 USD
2021-01-0682.3053 USD
2020-10-062.7114 USD
2020-10-051.8815 USD
2020-07-062.6789 USD
2020-07-031.7767 USD
2020-04-062.6145 USD
2020-04-031.7322 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.