The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 508.98 | 508.98 | 508.98 | 508.98 | 50.744 | 0 |
| 2026-04-28 | 508.98 | 508.98 | 508.98 | 508.98 | 50.744 | 60 |
| 2026-04-27 | 505.00 | 505.00 | 505.00 | 505.00 | 50.347 | 30 |
| 2026-04-24 | 514.50 | 514.50 | 514.50 | 514.50 | 51.294 | 0 |
| 2026-04-23 | 514.50 | 514.50 | 514.50 | 514.50 | 51.294 | 0 |
| 2026-04-22 | 514.50 | 514.50 | 514.50 | 514.50 | 51.294 | 40 |
| 2026-04-20 | 510.81 | 510.81 | 510.81 | 510.81 | 50.926 | 0 |
| 2026-04-17 | 510.81 | 510.81 | 510.81 | 510.81 | 50.926 | 80 |
| 2026-04-16 | 510.72 | 510.72 | 508.83 | 508.83 | 50.729 | 20 |
| 2026-04-15 | 485.52 | 485.52 | 485.52 | 485.52 | 48.405 | 0 |
| 2026-04-14 | 485.52 | 485.52 | 485.52 | 485.52 | 48.405 | 0 |
| 2026-04-13 | 485.52 | 485.52 | 485.52 | 485.52 | 48.405 | 0 |
| 2026-04-10 | 485.52 | 485.52 | 485.52 | 485.52 | 48.405 | 10,490 |
| 2026-04-09 | 503.92 | 503.92 | 503.92 | 503.92 | 50.240 | 10 |
| 2026-04-08 | 505.00 | 505.57 | 505.00 | 505.40 | 50.387 | 330 |
| 2026-04-07 | 508.98 | 508.98 | 508.98 | 508.98 | 50.744 | 50 |
| 2026-04-06 | 503.46 | 504.50 | 503.46 | 504.50 | 50.297 | 80 |
| 2026-04-02 | 490.50 | 490.50 | 490.50 | 490.50 | 48.902 | 0 |
| 2026-04-01 | 490.50 | 490.50 | 490.50 | 490.50 | 48.902 | 10 |
| 2026-03-31 | 511.98 | 511.98 | 511.98 | 511.98 | 51.043 | 20 |
| 2026-03-30 | 520.99 | 520.99 | 520.99 | 520.99 | 51.772 | 0 |
| 2026-03-27 | 528.41 | 528.41 | 520.99 | 520.99 | 51.772 | 770 |
| 2026-03-26 | 534.00 | 536.00 | 532.65 | 532.65 | 52.931 | 610 |
| 2026-03-25 | 536.46 | 536.46 | 527.58 | 527.58 | 52.427 | 170 |
| 2026-03-24 | 538.92 | 546.50 | 538.92 | 542.70 | 53.929 | 140 |
| 2026-03-23 | 552.00 | 552.00 | 542.00 | 542.00 | 53.860 | 170 |
| 2026-03-20 | 539.39 | 548.33 | 539.39 | 545.13 | 54.171 | 450 |
| 2026-03-19 | 527.89 | 527.89 | 527.89 | 527.89 | 52.458 | 0 |
| 2026-03-18 | 527.89 | 527.89 | 527.89 | 527.89 | 52.458 | 20 |
| 2026-03-17 | 533.26 | 533.26 | 533.26 | 533.26 | 52.991 | 10 |
| 2026-03-16 | 541.48 | 541.48 | 536.72 | 536.72 | 53.335 | 20 |
| 2026-03-13 | 547.54 | 547.54 | 547.54 | 547.54 | 54.410 | 10 |
| 2026-03-12 | 519.76 | 519.76 | 519.76 | 519.76 | 51.650 | 0 |
| 2026-03-11 | 530.30 | 530.30 | 519.76 | 519.76 | 51.650 | 140 |
| 2026-03-10 | 532.00 | 536.73 | 532.00 | 536.73 | 53.336 | 210 |
| 2026-03-09 | 538.50 | 539.15 | 532.95 | 532.95 | 52.960 | 1,190 |
| 2026-03-06 | 564.00 | 564.00 | 548.80 | 552.74 | 54.927 | 230 |
| 2026-03-05 | 555.51 | 555.57 | 550.00 | 555.57 | 55.208 | 460 |
| 2026-03-04 | 547.68 | 547.68 | 547.68 | 547.68 | 54.424 | 10 |
| 2026-03-03 | 559.00 | 562.65 | 554.97 | 562.65 | 55.912 | 540 |
| 2026-03-02 | 551.56 | 554.83 | 550.56 | 554.83 | 55.135 | 370 |
| 2026-02-27 | 546.00 | 546.34 | 545.00 | 546.34 | 54.291 | 70 |
| 2026-02-26 | 525.00 | 540.68 | 525.00 | 540.68 | 53.729 | 60 |
| 2026-02-25 | 531.00 | 531.00 | 521.76 | 523.13 | 51.985 | 190 |
| 2026-02-24 | 528.00 | 529.20 | 528.00 | 528.94 | 52.562 | 70 |
| 2026-02-23 | 527.00 | 527.00 | 523.16 | 523.16 | 51.988 | 30 |
| 2026-02-20 | 519.93 | 523.11 | 519.93 | 523.11 | 51.983 | 80 |
| 2026-02-19 | 525.76 | 527.70 | 525.07 | 525.07 | 52.177 | 170 |
| 2026-02-18 | 528.00 | 535.09 | 528.00 | 533.52 | 53.017 | 210 |
| 2026-02-13 | 534.00 | 534.00 | 531.38 | 531.38 | 52.804 | 270 |
| 2026-02-12 | 537.65 | 539.59 | 534.45 | 539.59 | 53.620 | 230 |
| 2026-02-11 | 528.50 | 540.65 | 528.50 | 540.65 | 53.726 | 80 |
| 2026-02-10 | 519.48 | 522.00 | 518.94 | 522.00 | 51.872 | 50 |
| 2026-02-09 | 531.26 | 531.26 | 518.87 | 520.46 | 51.719 | 690 |
| 2026-02-06 | 542.50 | 542.50 | 527.45 | 527.45 | 52.414 | 50 |
| 2026-02-05 | 542.00 | 550.50 | 542.00 | 547.02 | 54.359 | 80 |
| 2026-02-04 | 521.57 | 541.68 | 521.57 | 538.52 | 53.514 | 360 |
| 2026-02-03 | 526.72 | 536.00 | 524.66 | 528.94 | 52.562 | 13,380 |
| 2026-02-02 | 542.85 | 545.61 | 537.47 | 537.47 | 53.410 | 390 |
| 2026-01-30 | 543.24 | 547.60 | 542.70 | 545.95 | 54.252 | 510 |
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.