The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 514.79 | 514.79 | 514.79 | 514.79 | 51.479 | 0 |
| 2026-07-23 | 514.79 | 514.79 | 514.79 | 514.79 | 51.479 | 0 |
| 2026-07-22 | 514.79 | 514.79 | 514.79 | 514.79 | 51.479 | 10 |
| 2026-07-21 | 531.85 | 531.85 | 531.85 | 531.85 | 53.185 | 0 |
| 2026-07-20 | 531.80 | 531.85 | 531.80 | 531.85 | 53.185 | 290 |
| 2026-07-17 | 536.64 | 536.64 | 536.64 | 536.64 | 53.664 | 300 |
| 2026-07-16 | 519.10 | 521.56 | 519.10 | 521.56 | 52.156 | 310 |
| 2026-07-15 | 522.72 | 522.72 | 519.68 | 520.85 | 52.085 | 920 |
| 2026-07-14 | 585.08 | 585.08 | 585.08 | 585.08 | 58.508 | 0 |
| 2026-07-13 | 585.08 | 585.08 | 585.08 | 585.08 | 58.508 | 0 |
| 2026-07-10 | 585.08 | 585.08 | 585.08 | 585.08 | 58.508 | 20 |
| 2026-07-09 | 601.90 | 601.90 | 601.90 | 601.90 | 60.190 | 10 |
| 2026-07-08 | 610.20 | 610.20 | 610.20 | 610.20 | 61.020 | 0 |
| 2026-07-07 | 610.20 | 610.20 | 610.20 | 610.20 | 61.020 | 20 |
| 2026-07-06 | 590.00 | 594.00 | 590.00 | 593.16 | 59.316 | 80 |
| 2026-07-03 | 571.98 | 571.98 | 571.98 | 571.98 | 57.198 | 0 |
| 2026-07-02 | 571.98 | 571.98 | 571.98 | 571.98 | 57.198 | 0 |
| 2026-07-01 | 571.98 | 571.98 | 571.98 | 571.98 | 57.198 | 0 |
| 2026-06-30 | 571.98 | 571.98 | 571.98 | 571.98 | 57.198 | 10 |
| 2026-06-29 | 571.98 | 571.98 | 571.98 | 571.98 | 57.025 | 10 |
| 2026-06-26 | 572.20 | 572.20 | 572.20 | 572.20 | 57.047 | 0 |
| 2026-06-25 | 572.20 | 572.20 | 572.20 | 572.20 | 57.047 | 450 |
| 2026-06-24 | 564.47 | 565.04 | 564.47 | 564.74 | 56.303 | 1,260 |
| 2026-06-23 | 534.85 | 534.85 | 534.85 | 534.85 | 53.323 | 0 |
| 2026-06-22 | 522.58 | 534.85 | 522.58 | 534.85 | 53.323 | 1,190 |
| 2026-06-19 | 521.72 | 521.72 | 521.72 | 521.72 | 52.014 | 30 |
| 2026-06-18 | 518.17 | 518.17 | 518.17 | 518.17 | 51.660 | 0 |
| 2026-06-17 | 518.17 | 518.17 | 518.17 | 518.17 | 51.660 | 0 |
| 2026-06-16 | 516.00 | 523.34 | 516.00 | 518.17 | 51.660 | 1,550 |
| 2026-06-15 | 514.28 | 514.28 | 514.28 | 514.28 | 51.272 | 0 |
| 2026-06-12 | 514.28 | 514.28 | 514.28 | 514.28 | 51.272 | 0 |
| 2026-06-11 | 514.28 | 514.28 | 514.28 | 514.28 | 51.272 | 0 |
| 2026-06-10 | 514.28 | 514.28 | 514.28 | 514.28 | 51.272 | 0 |
| 2026-06-09 | 518.19 | 518.19 | 514.28 | 514.28 | 51.272 | 240 |
| 2026-06-08 | 483.36 | 483.36 | 483.36 | 483.36 | 48.190 | 0 |
| 2026-06-05 | 483.36 | 483.36 | 483.36 | 483.36 | 48.190 | 0 |
| 2026-06-03 | 483.36 | 483.36 | 483.36 | 483.36 | 48.190 | 0 |
| 2026-06-02 | 483.36 | 483.36 | 483.36 | 483.36 | 48.190 | 0 |
| 2026-06-01 | 482.88 | 483.87 | 482.88 | 483.36 | 48.190 | 50 |
| 2026-05-29 | 484.91 | 484.91 | 484.38 | 484.38 | 48.291 | 130 |
| 2026-05-28 | 495.53 | 496.02 | 488.51 | 489.50 | 48.802 | 1,410 |
| 2026-05-27 | 498.50 | 498.50 | 498.50 | 498.50 | 49.699 | 0 |
| 2026-05-26 | 495.50 | 498.50 | 495.50 | 498.50 | 49.699 | 90 |
| 2026-05-25 | 497.88 | 497.88 | 497.88 | 497.88 | 49.637 | 0 |
| 2026-05-22 | 497.88 | 497.88 | 497.88 | 497.88 | 49.637 | 0 |
| 2026-05-21 | 501.86 | 506.06 | 497.86 | 497.88 | 49.637 | 80 |
| 2026-05-20 | 504.99 | 504.99 | 504.99 | 504.99 | 50.346 | 0 |
| 2026-05-19 | 504.99 | 504.99 | 504.99 | 504.99 | 50.346 | 0 |
| 2026-05-18 | 507.96 | 507.96 | 504.99 | 504.99 | 50.346 | 2,140 |
| 2026-05-15 | 507.15 | 507.15 | 507.15 | 507.15 | 50.562 | 2,110 |
| 2026-05-14 | 474.03 | 474.03 | 474.03 | 474.03 | 47.260 | 0 |
| 2026-05-13 | 474.03 | 474.03 | 474.03 | 474.03 | 47.260 | 0 |
| 2026-05-12 | 474.03 | 474.03 | 474.03 | 474.03 | 47.260 | 0 |
| 2026-05-11 | 474.03 | 474.03 | 474.03 | 474.03 | 47.260 | 0 |
| 2026-05-08 | 474.03 | 474.03 | 474.03 | 474.03 | 47.260 | 10 |
| 2026-05-07 | 478.50 | 478.50 | 477.80 | 477.80 | 47.635 | 390 |
| 2026-05-06 | 483.00 | 483.00 | 483.00 | 483.00 | 48.154 | 0 |
| 2026-05-05 | 483.00 | 483.00 | 483.00 | 483.00 | 48.154 | 70 |
| 2026-05-04 | 508.98 | 508.98 | 508.98 | 508.98 | 50.744 | 0 |
| 2026-04-30 | 508.98 | 508.98 | 508.98 | 508.98 | 50.744 | 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.