The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 555.00 | 555.00 | 533.52 | 533.52 | 53.017 | 200 |
| 2026-01-28 | 538.38 | 558.02 | 535.20 | 553.80 | 55.032 | 2,760 |
| 2026-01-27 | 551.52 | 551.52 | 542.30 | 543.40 | 53.999 | 690 |
| 2026-01-26 | 547.00 | 547.00 | 546.05 | 546.05 | 54.262 | 30 |
| 2026-01-23 | 546.00 | 546.50 | 543.00 | 546.50 | 54.307 | 100 |
| 2026-01-22 | 544.16 | 546.25 | 541.75 | 546.25 | 54.282 | 60 |
| 2026-01-21 | 549.00 | 549.00 | 538.00 | 539.00 | 53.562 | 150 |
| 2026-01-20 | 540.51 | 547.17 | 538.38 | 547.02 | 54.359 | 1,510 |
| 2026-01-19 | 539.00 | 539.00 | 539.00 | 539.00 | 53.562 | 10 |
| 2026-01-16 | 547.00 | 547.00 | 539.50 | 539.50 | 53.611 | 160 |
| 2026-01-15 | 558.70 | 558.70 | 545.00 | 545.00 | 54.158 | 680 |
| 2026-01-14 | 553.58 | 560.05 | 549.02 | 553.31 | 54.984 | 2,170 |
| 2026-01-13 | 559.48 | 559.48 | 559.48 | 559.48 | 55.597 | 50 |
| 2026-01-12 | 577.74 | 582.50 | 577.74 | 580.00 | 57.636 | 90 |
| 2026-01-09 | 579.78 | 579.78 | 579.78 | 579.78 | 57.614 | 30 |
| 2026-01-08 | 577.52 | 577.52 | 574.01 | 574.01 | 57.041 | 290 |
| 2026-01-07 | 575.70 | 575.70 | 569.90 | 569.90 | 56.632 | 130 |
| 2026-01-06 | 575.12 | 575.12 | 571.00 | 572.49 | 56.890 | 230 |
| 2026-01-05 | 570.00 | 579.00 | 570.00 | 575.39 | 57.178 | 170 |
| 2026-01-02 | 600.00 | 600.00 | 575.79 | 577.66 | 57.403 | 1,330 |
| 2025-12-30 | 593.30 | 603.00 | 593.30 | 603.00 | 59.922 | 1,440 |
| 2025-12-29 | 633.00 | 633.00 | 620.00 | 620.00 | 61.611 | 190 |
| 2025-12-26 | 629.50 | 629.50 | 629.50 | 629.50 | 38.007 | 30 |
| 2025-12-23 | 640.99 | 640.99 | 629.30 | 629.30 | 37.995 | 1,000 |
| 2025-12-22 | 619.76 | 636.07 | 619.76 | 636.07 | 38.403 | 710 |
| 2025-12-19 | 623.72 | 624.96 | 621.60 | 621.60 | 37.530 | 150 |
| 2025-12-18 | 620.12 | 620.12 | 619.02 | 619.33 | 37.393 | 120 |
| 2025-12-17 | 611.00 | 625.94 | 611.00 | 623.65 | 37.653 | 510 |
| 2025-12-16 | 643.00 | 645.48 | 629.81 | 632.96 | 38.215 | 720 |
| 2025-12-15 | 638.43 | 639.34 | 637.07 | 637.07 | 38.464 | 90 |
| 2025-12-12 | 620.00 | 634.62 | 620.00 | 634.46 | 38.306 | 210 |
| 2025-12-11 | 622.00 | 622.00 | 622.00 | 622.00 | 37.554 | 40 |
| 2025-12-10 | 611.38 | 611.61 | 610.09 | 610.15 | 36.838 | 280 |
| 2025-12-09 | 613.07 | 615.43 | 613.07 | 615.43 | 37.157 | 50 |
| 2025-12-08 | 604.28 | 604.28 | 604.28 | 604.28 | 36.484 | 20 |
| 2025-12-05 | 604.38 | 608.24 | 599.28 | 608.24 | 36.723 | 110 |
| 2025-12-04 | 604.20 | 606.80 | 603.06 | 603.06 | 36.410 | 450 |
| 2025-12-03 | 601.28 | 601.28 | 600.73 | 600.73 | 36.270 | 110 |
| 2025-12-02 | 609.39 | 609.39 | 606.95 | 606.95 | 36.645 | 310 |
| 2025-12-01 | 618.55 | 618.55 | 612.45 | 612.45 | 36.977 | 150 |
| 2025-11-28 | 611.85 | 613.06 | 610.14 | 610.61 | 36.866 | 1,750 |
| 2025-11-27 | 613.04 | 613.04 | 613.04 | 613.04 | 37.013 | 0 |
| 2025-11-26 | 608.16 | 613.04 | 608.16 | 613.04 | 37.013 | 170 |
| 2025-11-25 | 607.56 | 607.56 | 607.56 | 607.56 | 36.682 | 10 |
| 2025-11-24 | 608.87 | 609.40 | 608.87 | 609.40 | 36.793 | 140 |
| 2025-11-21 | 613.20 | 617.63 | 613.20 | 617.63 | 37.290 | 240 |
| 2025-11-19 | 606.59 | 610.00 | 594.07 | 594.07 | 35.867 | 40 |
| 2025-11-18 | 601.20 | 601.20 | 599.41 | 600.60 | 36.262 | 110 |
| 2025-11-17 | 596.14 | 596.40 | 596.14 | 596.40 | 36.008 | 40 |
| 2025-11-14 | 591.78 | 599.72 | 591.77 | 598.35 | 36.126 | 180 |
| 2025-11-13 | 589.15 | 593.74 | 589.15 | 590.81 | 35.671 | 960 |
| 2025-11-12 | 575.83 | 587.08 | 575.83 | 585.77 | 35.366 | 230 |
| 2025-11-11 | 578.91 | 578.91 | 578.91 | 578.91 | 34.952 | 60 |
| 2025-11-10 | 576.31 | 576.31 | 576.31 | 576.31 | 34.795 | 10 |
| 2025-11-07 | 572.32 | 579.69 | 572.32 | 577.00 | 34.837 | 1,250 |
| 2025-11-06 | 560.00 | 560.20 | 557.76 | 559.44 | 33.777 | 210 |
| 2025-11-05 | 565.40 | 565.40 | 560.89 | 564.30 | 34.070 | 150 |
| 2025-11-04 | 552.42 | 565.40 | 552.42 | 565.40 | 34.137 | 2,380 |
| 2025-11-03 | 551.65 | 551.65 | 537.35 | 537.35 | 32.443 | 130 |
| 2025-10-31 | 556.08 | 556.08 | 553.28 | 555.00 | 33.509 | 720 |
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.