The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 366.59 | 366.59 | 366.59 | 366.59 | 18.050 | 0 |
| 2023-03-13 | 366.59 | 366.59 | 366.59 | 366.59 | 18.050 | 7,000 |
| 2023-03-10 | 370.79 | 370.79 | 370.79 | 370.79 | 18.257 | 0 |
| 2023-03-09 | 370.79 | 370.79 | 370.79 | 370.79 | 18.257 | 0 |
| 2023-03-08 | 370.79 | 370.79 | 370.79 | 370.79 | 18.257 | 7,000 |
| 2023-03-07 | 376.24 | 376.24 | 376.24 | 376.24 | 18.525 | 260 |
| 2023-03-06 | 376.68 | 376.68 | 376.68 | 376.68 | 18.547 | 0 |
| 2023-03-03 | 376.53 | 376.68 | 376.53 | 376.68 | 18.547 | 6,870 |
| 2023-03-02 | 369.72 | 369.72 | 369.72 | 369.72 | 18.204 | 7,000 |
| 2023-03-01 | 375.95 | 375.95 | 375.95 | 375.95 | 18.511 | 0 |
| 2023-02-28 | 375.95 | 375.95 | 375.95 | 375.95 | 18.511 | 7,000 |
| 2023-02-27 | 368.00 | 368.00 | 366.65 | 366.65 | 18.053 | 7,100 |
| 2023-02-24 | 364.63 | 364.63 | 364.63 | 364.63 | 17.954 | 30 |
| 2023-02-23 | 364.63 | 364.63 | 364.63 | 364.63 | 17.954 | 430 |
| 2023-02-22 | 367.55 | 367.55 | 367.55 | 367.55 | 18.098 | 7,000 |
| 2023-02-17 | 366.90 | 366.90 | 366.11 | 366.11 | 18.027 | 14,000 |
| 2023-02-16 | 372.02 | 372.02 | 372.02 | 372.02 | 18.318 | 7,000 |
| 2023-02-15 | 360.62 | 360.62 | 360.62 | 360.62 | 17.756 | 0 |
| 2023-02-14 | 361.97 | 361.97 | 360.62 | 360.62 | 17.756 | 14,000 |
| 2023-02-13 | 363.05 | 363.05 | 363.05 | 363.05 | 17.876 | 30 |
| 2023-02-10 | 363.78 | 363.78 | 363.78 | 363.78 | 17.912 | 0 |
| 2023-02-09 | 363.78 | 363.78 | 363.78 | 363.78 | 17.912 | 7,000 |
| 2023-02-08 | 359.08 | 359.08 | 359.08 | 359.08 | 17.681 | 0 |
| 2023-02-07 | 356.61 | 359.08 | 356.61 | 359.08 | 17.681 | 630 |
| 2023-02-06 | 357.08 | 357.08 | 357.08 | 357.08 | 17.582 | 7,000 |
| 2023-02-03 | 350.59 | 350.59 | 350.59 | 350.59 | 17.263 | 7,000 |
| 2023-02-02 | 343.90 | 343.90 | 343.90 | 343.90 | 16.933 | 0 |
| 2023-02-01 | 343.90 | 343.90 | 343.90 | 343.90 | 16.933 | 0 |
| 2023-01-31 | 344.22 | 344.22 | 343.90 | 343.90 | 16.933 | 7,460 |
| 2023-01-30 | 344.93 | 344.93 | 344.93 | 344.93 | 16.984 | 7,000 |
| 2023-01-27 | 342.45 | 342.45 | 342.45 | 342.45 | 16.862 | 7,000 |
| 2023-01-26 | 340.91 | 340.91 | 340.91 | 340.91 | 16.786 | 7,000 |
| 2023-01-25 | 332.36 | 332.36 | 332.36 | 332.36 | 16.365 | 0 |
| 2023-01-24 | 328.59 | 332.36 | 328.59 | 332.36 | 16.365 | 14,000 |
| 2023-01-23 | 330.09 | 330.09 | 330.09 | 330.09 | 16.253 | 7,000 |
| 2023-01-20 | 327.06 | 327.06 | 327.06 | 327.06 | 16.104 | 0 |
| 2023-01-19 | 327.06 | 327.06 | 327.06 | 327.06 | 16.104 | 7,000 |
| 2023-01-18 | 340.81 | 340.81 | 340.81 | 340.81 | 16.781 | 0 |
| 2023-01-17 | 340.81 | 340.81 | 340.81 | 340.81 | 16.781 | 0 |
| 2023-01-16 | 340.81 | 340.81 | 340.81 | 340.81 | 16.781 | 0 |
| 2023-01-13 | 340.81 | 340.81 | 340.81 | 340.81 | 16.781 | 7,000 |
| 2023-01-12 | 341.61 | 341.61 | 338.59 | 338.59 | 16.672 | 14,000 |
| 2023-01-11 | 341.13 | 341.65 | 341.13 | 341.65 | 16.822 | 14,000 |
| 2023-01-10 | 344.40 | 344.40 | 344.40 | 344.40 | 16.958 | 420 |
| 2023-01-09 | 353.00 | 353.00 | 353.00 | 353.00 | 17.381 | 0 |
| 2023-01-06 | 353.00 | 353.00 | 353.00 | 353.00 | 17.381 | 0 |
| 2023-01-05 | 353.00 | 353.00 | 353.00 | 353.00 | 17.381 | 0 |
| 2023-01-04 | 353.00 | 353.00 | 353.00 | 353.00 | 17.250 | 0 |
| 2023-01-03 | 353.00 | 353.00 | 353.00 | 353.00 | 17.165 | 520 |
| 2023-01-02 | 328.30 | 328.30 | 328.30 | 328.30 | 15.964 | 0 |
| 2022-12-29 | 328.30 | 328.30 | 328.30 | 328.30 | 15.964 | 0 |
| 2022-12-28 | 328.30 | 328.30 | 328.30 | 328.30 | 15.964 | 0 |
| 2022-12-27 | 328.30 | 328.30 | 328.30 | 328.30 | 15.964 | 0 |
| 2022-12-26 | 328.30 | 328.30 | 328.30 | 328.30 | 15.964 | 0 |
| 2022-12-23 | 328.30 | 328.30 | 328.30 | 328.30 | 15.964 | 0 |
| 2022-12-22 | 328.30 | 328.30 | 328.30 | 328.30 | 15.964 | 2,830 |
| 2022-12-21 | 340.60 | 340.60 | 340.60 | 340.60 | 16.562 | 0 |
| 2022-12-20 | 340.60 | 340.60 | 340.60 | 340.60 | 16.562 | 0 |
| 2022-12-19 | 340.60 | 340.60 | 340.60 | 340.60 | 16.562 | 0 |
| 2022-12-16 | 340.60 | 340.60 | 340.60 | 340.60 | 16.562 | 0 |
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.