The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-25 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-24 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-23 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-22 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-21 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-18 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-17 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-16 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-15 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-14 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-11 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-10 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-09 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-08 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-07 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 0 |
| 2022-03-04 | 269.00 | 269.00 | 269.00 | 269.00 | 12.636 | 100 |
| 2022-03-03 | 269.82 | 269.82 | 269.82 | 269.82 | 12.675 | 0 |
| 2022-03-02 | 269.82 | 269.82 | 269.82 | 269.82 | 12.675 | 0 |
| 2022-02-25 | 269.82 | 269.82 | 269.82 | 269.82 | 12.675 | 0 |
| 2022-02-24 | 269.82 | 269.82 | 269.82 | 269.82 | 12.675 | 0 |
| 2022-02-23 | 269.82 | 269.82 | 269.82 | 269.82 | 12.675 | 0 |
| 2022-02-22 | 298.70 | 298.70 | 269.82 | 269.82 | 12.675 | 280 |
| 2022-02-21 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-18 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-17 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-16 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-15 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-14 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-11 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-10 | 284.48 | 284.48 | 284.48 | 284.48 | 13.363 | 0 |
| 2022-02-09 | 286.40 | 287.09 | 282.87 | 284.48 | 13.363 | 4,030 |
| 2022-02-08 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 0 |
| 2022-02-07 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 0 |
| 2022-02-04 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 0 |
| 2022-02-03 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 0 |
| 2022-02-02 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 0 |
| 2022-02-01 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 0 |
| 2022-01-31 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 0 |
| 2022-01-28 | 290.82 | 290.82 | 290.82 | 290.82 | 13.661 | 13,000 |
| 2022-01-27 | 293.19 | 297.34 | 290.57 | 291.73 | 13.704 | 3,000 |
| 2022-01-26 | 288.81 | 288.81 | 287.71 | 287.71 | 13.515 | 160 |
| 2022-01-25 | 293.78 | 293.78 | 293.78 | 293.78 | 13.800 | 0 |
| 2022-01-24 | 293.78 | 293.78 | 293.78 | 293.78 | 13.800 | 0 |
| 2022-01-21 | 292.60 | 293.78 | 292.60 | 293.78 | 13.800 | 30,000 |
| 2022-01-20 | 305.99 | 305.99 | 305.99 | 305.99 | 14.374 | 0 |
| 2022-01-19 | 305.99 | 305.99 | 305.99 | 305.99 | 14.374 | 0 |
| 2022-01-18 | 305.99 | 305.99 | 305.99 | 305.99 | 14.374 | 90 |
| 2022-01-17 | 303.01 | 303.01 | 303.01 | 303.01 | 14.234 | 0 |
| 2022-01-14 | 303.01 | 303.01 | 303.01 | 303.01 | 14.234 | 0 |
| 2022-01-13 | 303.01 | 303.01 | 303.01 | 303.01 | 14.234 | 0 |
| 2022-01-12 | 304.19 | 304.19 | 303.01 | 303.01 | 14.234 | 30,000 |
| 2022-01-11 | 306.27 | 306.36 | 305.05 | 306.36 | 14.391 | 140 |
| 2022-01-10 | 310.80 | 310.80 | 309.08 | 309.08 | 14.519 | 30,040 |
| 2022-01-07 | 287.71 | 287.71 | 287.71 | 287.71 | 13.515 | 0 |
| 2022-01-06 | 287.71 | 287.71 | 287.71 | 287.71 | 13.515 | 0 |
| 2022-01-05 | 287.71 | 287.71 | 287.71 | 287.71 | 13.385 | 0 |
| 2022-01-04 | 287.71 | 287.71 | 287.71 | 287.71 | 13.299 | 0 |
| 2022-01-03 | 287.71 | 287.71 | 287.71 | 287.71 | 13.299 | 0 |
| 2021-12-30 | 287.71 | 287.71 | 287.71 | 287.71 | 13.299 | 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.