The Progressive Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	331.50	331.50	328.88	328.88	15.769	120
2022-09-15	335.27	335.27	333.95	333.95	16.012	130
2022-09-14	329.14	329.38	329.14	329.38	15.793	620
2022-09-13	329.31	329.31	329.31	329.31	15.790	140
2022-09-12	329.75	329.75	329.75	329.75	15.811	80
2022-09-09	332.14	332.14	329.80	329.80	15.813	450
2022-09-08	335.28	335.28	334.89	334.89	16.057	30
2022-09-06	321.88	321.88	321.88	321.88	15.433	100
2022-09-05	319.22	319.22	319.22	319.22	15.306	0
2022-09-02	322.22	322.22	316.73	319.22	15.306	550
2022-09-01	322.91	322.91	322.18	322.18	15.448	40
2022-08-31	320.60	321.28	320.60	321.28	15.405	12,940
2022-08-30	319.48	319.48	319.48	319.48	15.318	0
2022-08-29	319.48	319.48	319.48	319.48	15.318	0
2022-08-26	319.48	319.48	319.48	319.48	15.318	320
2022-08-25	325.30	325.30	325.30	325.30	15.597	0
2022-08-24	325.30	325.30	325.30	325.30	15.597	0
2022-08-23	325.30	325.30	325.30	325.30	15.597	0
2022-08-22	325.30	325.30	325.30	325.30	15.597	140
2022-08-19	333.00	333.00	333.00	333.00	15.967	0
2022-08-18	333.00	333.00	333.00	333.00	15.967	120
2022-08-17	328.00	328.00	328.00	328.00	15.727	120
2022-08-16	312.40	312.40	312.40	312.40	14.979	0
2022-08-15	312.40	312.40	312.40	312.40	14.979	30
2022-08-12	312.40	312.40	312.40	312.40	14.979	0
2022-08-11	312.40	312.40	312.40	312.40	14.979	60
2022-08-10	308.50	308.50	308.50	308.50	14.792	0
2022-08-09	308.50	308.50	308.50	308.50	14.792	100
2022-08-08	302.54	302.54	302.54	302.54	14.506	0
2022-08-05	302.54	302.54	302.54	302.54	14.506	0
2022-08-04	302.54	302.54	302.54	302.54	14.506	0
2022-08-03	302.54	302.54	302.54	302.54	14.506	100
2022-08-02	298.69	298.69	298.69	298.69	14.322	0
2022-08-01	298.69	298.69	298.69	298.69	14.322	0
2022-07-29	298.50	298.69	298.50	298.69	14.322	310
2022-07-28	292.38	292.38	292.38	292.38	14.019	7,000
2022-07-27	298.18	298.18	298.18	298.18	14.297	420
2022-07-26	305.90	305.90	305.90	305.90	14.667	0
2022-07-25	305.90	305.90	305.90	305.90	14.667	0
2022-07-22	305.90	305.90	305.90	305.90	14.667	9,500
2022-07-21	316.98	316.98	316.98	316.98	15.199	0
2022-07-20	316.98	316.98	316.98	316.98	15.199	0
2022-07-19	316.98	316.98	316.98	316.98	15.199	0
2022-07-18	316.98	316.98	316.98	316.98	15.199	0
2022-07-15	316.98	316.98	316.98	316.98	15.199	0
2022-07-14	316.98	316.98	316.98	316.98	15.199	0
2022-07-13	316.98	316.98	316.98	316.98	15.199	0
2022-07-12	316.98	316.98	316.98	316.98	15.199	4,580
2022-07-11	322.39	323.15	320.17	321.60	15.420	3,990
2022-07-08	324.16	324.16	324.16	324.16	15.543	0
2022-07-07	324.16	324.16	324.16	324.16	15.543	0
2022-07-06	324.16	324.16	324.16	324.16	15.543	620
2022-07-05	309.36	309.36	309.36	309.36	14.833	0
2022-07-04	309.36	309.36	309.36	309.36	14.746	0
2022-07-01	309.36	309.36	309.36	309.36	14.746	560
2022-06-30	285.60	285.60	285.60	285.60	13.614	0
2022-06-29	285.60	285.60	285.60	285.60	13.614	0
2022-06-28	285.60	285.60	285.60	285.60	13.614	0
2022-06-27	285.60	285.60	285.60	285.60	13.614	0
2022-06-24	285.60	285.60	285.60	285.60	13.614	0

← NewerPage 18 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.