The Progressive Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	287.71	287.71	287.71	287.71	13.299	0
2021-12-28	287.71	287.71	287.71	287.71	13.299	0
2021-12-27	287.71	287.71	287.71	287.71	13.299	0
2021-12-23	287.71	287.71	287.71	287.71	13.299	0
2021-12-22	287.71	287.71	287.71	287.71	13.299	0
2021-12-21	287.71	287.71	287.71	287.71	13.299	0
2021-12-20	287.71	287.71	287.71	287.71	13.299	0
2021-12-17	287.71	287.71	287.71	287.71	13.299	0
2021-12-16	287.71	287.71	287.71	287.71	11.364	0
2021-12-15	291.85	291.85	287.71	287.71	10.246	40
2021-12-14	269.73	269.73	269.73	269.73	9.606	0
2021-12-13	269.73	269.73	269.73	269.73	9.606	0
2021-12-10	269.73	269.73	269.73	269.73	9.606	0
2021-12-09	269.73	269.73	269.73	269.73	9.606	0
2021-12-08	269.73	269.73	269.73	269.73	9.606	0
2021-12-07	269.73	269.73	269.73	269.73	9.606	0
2021-12-06	269.73	269.73	269.73	269.73	9.606	0
2021-12-03	269.73	269.73	269.73	269.73	9.606	0
2021-12-02	269.52	273.65	269.52	269.73	9.606	5,010
2021-12-01	266.50	266.50	266.50	266.50	9.491	0
2021-11-30	266.50	266.50	266.50	266.50	9.491	0
2021-11-29	266.50	266.50	266.50	266.50	9.491	0
2021-11-26	266.50	266.50	266.50	266.50	9.491	0
2021-11-25	266.50	266.50	266.50	266.50	9.491	0
2021-11-24	266.50	266.50	266.50	266.50	9.491	0
2021-11-23	266.50	266.50	266.50	266.50	9.491	0
2021-11-22	266.50	266.50	266.50	266.50	9.491	0
2021-11-19	266.50	266.50	266.50	266.50	9.491	0
2021-11-18	266.50	266.50	266.50	266.50	9.491	0
2021-11-17	266.50	266.50	266.50	266.50	9.491	0
2021-11-16	266.50	266.50	266.50	266.50	9.491	0
2021-11-12	266.50	266.50	266.50	266.50	9.491	0
2021-11-11	266.50	266.50	266.50	266.50	9.491	0
2021-11-10	266.50	266.50	266.50	266.50	9.491	0
2021-11-09	266.50	266.50	266.50	266.50	9.491	0
2021-11-08	266.50	266.50	266.50	266.50	9.491	0
2021-11-05	266.50	266.50	266.50	266.50	9.491	0
2021-11-04	266.50	266.50	266.50	266.50	9.491	0
2021-11-03	266.50	266.50	266.50	266.50	9.491	0
2021-11-01	266.50	266.50	266.50	266.50	9.491	0
2021-10-29	266.50	266.50	266.50	266.50	9.491	0
2021-10-28	265.83	266.50	265.83	266.50	9.491	60
2021-10-27	269.19	269.19	269.19	269.19	9.587	0
2021-10-26	269.19	269.19	269.19	269.19	9.587	60
2021-10-25	265.99	265.99	265.99	265.99	9.473	0
2021-10-22	265.99	265.99	265.99	265.99	9.473	0
2021-10-21	265.99	265.99	265.99	265.99	9.473	7,000
2021-10-20	261.60	261.82	261.56	261.56	9.315	160
2021-10-19	250.10	250.10	250.10	250.10	8.907	0
2021-10-18	250.10	250.10	250.10	250.10	8.907	140
2021-10-15	244.20	244.20	244.20	244.20	8.697	0
2021-10-14	244.20	244.20	244.20	244.20	8.697	0

← NewerPage 21 of 21 · 1,252 trading days

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.