The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 339.36 | 339.36 | 339.36 | 339.36 | 16.502 | 0 |
| 2022-12-13 | 339.36 | 339.36 | 339.36 | 339.36 | 16.502 | 0 |
| 2022-12-12 | 339.36 | 339.36 | 339.36 | 339.36 | 16.502 | 0 |
| 2022-12-09 | 339.36 | 339.36 | 339.36 | 339.36 | 16.502 | 0 |
| 2022-12-08 | 339.36 | 339.36 | 339.36 | 339.36 | 16.502 | 0 |
| 2022-12-07 | 339.36 | 339.36 | 339.36 | 339.36 | 16.502 | 6,000 |
| 2022-12-06 | 344.04 | 344.04 | 343.97 | 343.97 | 16.726 | 17,100 |
| 2022-12-05 | 345.79 | 345.81 | 345.79 | 345.81 | 16.815 | 1,500 |
| 2022-12-02 | 343.74 | 346.46 | 342.94 | 346.46 | 16.847 | 1,460 |
| 2022-12-01 | 342.38 | 342.38 | 341.84 | 341.84 | 16.622 | 100 |
| 2022-11-30 | 343.56 | 343.56 | 342.95 | 343.35 | 16.696 | 240 |
| 2022-11-29 | 348.20 | 348.20 | 347.34 | 347.34 | 16.890 | 1,990 |
| 2022-11-28 | 352.21 | 352.21 | 352.21 | 352.21 | 17.127 | 0 |
| 2022-11-25 | 352.21 | 352.21 | 352.21 | 352.21 | 17.127 | 10 |
| 2022-11-24 | 351.76 | 351.76 | 351.76 | 351.76 | 17.105 | 0 |
| 2022-11-23 | 351.76 | 351.76 | 351.76 | 351.76 | 17.105 | 10 |
| 2022-11-22 | 348.13 | 348.13 | 348.13 | 348.13 | 16.928 | 190 |
| 2022-11-21 | 345.00 | 346.10 | 345.00 | 346.10 | 16.830 | 230 |
| 2022-11-18 | 343.98 | 344.40 | 343.58 | 344.40 | 16.747 | 80 |
| 2022-11-17 | 346.00 | 346.00 | 344.81 | 344.81 | 16.767 | 140 |
| 2022-11-16 | 311.68 | 337.57 | 311.68 | 337.57 | 16.415 | 200 |
| 2022-11-14 | 330.54 | 330.66 | 329.95 | 330.66 | 16.079 | 80 |
| 2022-11-11 | 337.96 | 337.96 | 337.96 | 337.96 | 16.434 | 80 |
| 2022-11-10 | 343.81 | 346.58 | 343.81 | 345.70 | 16.810 | 3,350 |
| 2022-11-09 | 331.84 | 331.84 | 331.84 | 331.84 | 16.136 | 1,210 |
| 2022-11-08 | 332.55 | 332.55 | 332.55 | 332.55 | 16.171 | 40 |
| 2022-11-07 | 327.58 | 327.58 | 327.58 | 327.58 | 15.929 | 150 |
| 2022-11-04 | 317.14 | 317.14 | 317.14 | 317.14 | 15.421 | 1,110 |
| 2022-11-03 | 327.29 | 327.29 | 326.74 | 326.74 | 15.888 | 1,630 |
| 2022-11-01 | 330.02 | 330.02 | 330.02 | 330.02 | 16.048 | 140 |
| 2022-10-31 | 331.00 | 331.00 | 330.82 | 330.82 | 16.087 | 160 |
| 2022-10-28 | 343.81 | 343.81 | 343.81 | 343.81 | 16.718 | 330 |
| 2022-10-27 | 330.45 | 330.45 | 330.45 | 330.45 | 16.069 | 170 |
| 2022-10-26 | 329.81 | 329.81 | 329.14 | 329.14 | 16.005 | 600 |
| 2022-10-25 | 324.20 | 324.20 | 324.20 | 324.20 | 15.765 | 90 |
| 2022-10-24 | 326.20 | 326.20 | 326.20 | 326.20 | 15.862 | 230 |
| 2022-10-21 | 313.97 | 313.97 | 313.97 | 313.97 | 15.267 | 410 |
| 2022-10-20 | 309.00 | 309.00 | 309.00 | 309.00 | 15.026 | 210 |
| 2022-10-19 | 319.09 | 319.09 | 319.09 | 319.09 | 15.516 | 30 |
| 2022-10-18 | 325.50 | 325.50 | 315.89 | 315.89 | 15.361 | 60 |
| 2022-10-17 | 317.55 | 317.55 | 317.02 | 317.44 | 15.436 | 50 |
| 2022-10-14 | 309.02 | 309.02 | 309.02 | 309.02 | 15.027 | 120 |
| 2022-10-13 | 319.99 | 321.14 | 319.99 | 321.14 | 15.616 | 1,480 |
| 2022-10-11 | 326.47 | 326.47 | 325.06 | 325.06 | 15.806 | 180 |
| 2022-10-10 | 320.50 | 322.39 | 320.50 | 322.39 | 15.677 | 40 |
| 2022-10-07 | 319.71 | 319.71 | 319.71 | 319.71 | 15.546 | 6,190 |
| 2022-10-06 | 284.20 | 315.83 | 284.20 | 315.83 | 15.358 | 100 |
| 2022-10-05 | 317.76 | 317.76 | 317.76 | 317.76 | 15.323 | 10 |
| 2022-10-04 | 312.52 | 312.52 | 312.52 | 312.52 | 14.985 | 0 |
| 2022-10-03 | 309.58 | 312.52 | 309.58 | 312.52 | 14.985 | 8,440 |
| 2022-09-30 | 314.18 | 314.18 | 314.18 | 314.18 | 15.064 | 130 |
| 2022-09-29 | 318.00 | 319.05 | 318.00 | 319.05 | 15.298 | 180 |
| 2022-09-28 | 320.00 | 320.02 | 319.59 | 320.02 | 15.344 | 390 |
| 2022-09-27 | 319.56 | 320.52 | 319.56 | 320.52 | 15.368 | 30 |
| 2022-09-26 | 318.19 | 318.19 | 318.19 | 318.19 | 15.257 | 0 |
| 2022-09-23 | 318.19 | 318.19 | 318.19 | 318.19 | 15.257 | 190 |
| 2022-09-22 | 315.38 | 315.38 | 314.36 | 314.36 | 15.073 | 260 |
| 2022-09-21 | 325.00 | 325.00 | 315.94 | 315.94 | 15.149 | 280 |
| 2022-09-20 | 319.73 | 322.41 | 319.73 | 322.41 | 15.459 | 110 |
| 2022-09-19 | 328.01 | 329.34 | 328.01 | 329.03 | 15.776 | 120 |
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.