The Progressive Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	285.60	285.60	285.60	285.60	13.614	0
2022-06-23	285.60	285.60	285.60	285.60	13.614	0
2022-06-22	285.60	285.60	285.60	285.60	13.614	0
2022-06-21	285.60	285.60	285.60	285.60	13.614	100
2022-06-20	287.13	287.13	287.13	287.13	13.687	0
2022-06-17	287.13	287.13	287.13	287.13	13.687	0
2022-06-15	287.13	287.13	287.13	287.13	13.687	0
2022-06-14	287.13	287.13	287.13	287.13	13.687	870
2022-06-13	285.62	285.62	285.62	285.62	13.615	0
2022-06-10	285.62	285.62	285.62	285.62	13.615	3,390
2022-06-09	283.49	283.49	283.49	283.49	13.513	0
2022-06-08	283.49	283.49	283.49	283.49	13.513	0
2022-06-07	283.49	283.49	283.49	283.49	13.513	0
2022-06-06	283.49	283.49	283.49	283.49	13.513	0
2022-06-03	283.49	283.49	283.49	283.49	13.513	0
2022-06-02	283.49	283.49	283.49	283.49	13.513	0
2022-06-01	283.49	283.49	283.49	283.49	13.513	0
2022-05-31	283.49	283.49	283.49	283.49	13.513	1,170
2022-05-30	280.07	280.07	280.07	280.07	13.350	0
2022-05-27	280.07	280.07	280.07	280.07	13.350	0
2022-05-26	280.07	280.07	280.07	280.07	13.350	0
2022-05-25	280.07	280.07	280.07	280.07	13.350	430
2022-05-24	269.64	269.64	269.64	269.64	12.853	0
2022-05-23	269.64	269.64	269.64	269.64	12.853	0
2022-05-20	268.35	269.64	265.40	269.64	12.853	16,790
2022-05-19	279.72	279.72	279.72	279.72	13.333	0
2022-05-18	277.29	282.43	275.94	279.72	13.333	1,000
2022-05-17	270.65	270.65	270.65	270.65	12.901	0
2022-05-16	270.65	270.65	270.65	270.65	12.901	0
2022-05-13	270.65	270.65	270.65	270.65	12.901	60
2022-05-12	276.93	276.93	276.93	276.93	13.200	0
2022-05-11	276.93	276.93	276.93	276.93	13.200	0
2022-05-10	276.93	276.93	276.93	276.93	13.200	0
2022-05-09	276.93	276.93	276.93	276.93	13.200	0
2022-05-06	276.93	276.93	276.93	276.93	13.200	15,000
2022-05-05	275.80	275.80	275.80	275.80	13.146	0
2022-05-04	275.80	275.80	275.80	275.80	13.146	0
2022-05-03	275.80	275.80	275.80	275.80	13.146	0
2022-05-02	275.80	275.80	275.80	275.80	13.146	310
2022-04-29	280.49	280.49	280.49	280.49	13.370	0
2022-04-28	280.49	280.49	280.49	280.49	13.370	0
2022-04-27	280.49	280.49	280.49	280.49	13.370	0
2022-04-26	280.49	280.49	280.49	280.49	13.370	0
2022-04-25	280.49	280.49	280.49	280.49	13.370	0
2022-04-22	280.49	280.49	280.49	280.49	13.370	0
2022-04-20	280.49	280.49	280.49	280.49	13.370	0
2022-04-19	280.49	280.49	280.49	280.49	13.370	0
2022-04-18	280.49	280.49	280.49	280.49	13.370	0
2022-04-14	280.49	280.49	280.49	280.49	13.370	0
2022-04-13	280.49	280.49	280.49	280.49	13.370	0
2022-04-12	280.49	280.49	280.49	280.49	13.370	0
2022-04-11	280.49	280.49	280.49	280.49	13.370	0
2022-04-08	282.13	282.13	280.49	280.49	13.370	400
2022-04-07	269.00	269.00	269.00	269.00	12.822	0
2022-04-06	269.00	269.00	269.00	269.00	12.822	0
2022-04-05	269.00	269.00	269.00	269.00	12.711	0
2022-04-04	269.00	269.00	269.00	269.00	12.636	0
2022-04-01	269.00	269.00	269.00	269.00	12.636	0
2022-03-31	269.00	269.00	269.00	269.00	12.636	0
2022-03-30	269.00	269.00	269.00	269.00	12.636	0

← NewerPage 19 of 21 · 1,248 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.