The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 556.65 | 561.66 | 556.08 | 556.08 | 33.574 | 320 |
| 2025-10-29 | 566.54 | 566.54 | 551.04 | 554.63 | 33.486 | 2,480 |
| 2025-10-28 | 571.30 | 578.10 | 569.08 | 569.08 | 34.359 | 430 |
| 2025-10-27 | 584.95 | 584.95 | 580.21 | 580.21 | 35.031 | 550 |
| 2025-10-24 | 589.42 | 590.60 | 584.95 | 589.58 | 35.596 | 1,130 |
| 2025-10-23 | 597.00 | 597.00 | 594.61 | 594.61 | 35.900 | 520 |
| 2025-10-22 | 597.28 | 597.28 | 597.28 | 597.28 | 36.061 | 10 |
| 2025-10-21 | 570.01 | 598.29 | 570.01 | 595.84 | 35.974 | 190 |
| 2025-10-20 | 588.00 | 591.80 | 588.00 | 590.58 | 35.657 | 170 |
| 2025-10-17 | 605.41 | 610.87 | 605.41 | 609.80 | 36.817 | 450 |
| 2025-10-16 | 622.32 | 622.32 | 600.78 | 600.78 | 36.273 | 580 |
| 2025-10-15 | 652.77 | 652.77 | 603.90 | 616.15 | 37.201 | 180 |
| 2025-10-14 | 650.44 | 657.16 | 650.44 | 655.54 | 39.579 | 360 |
| 2025-10-13 | 643.06 | 644.16 | 639.64 | 643.50 | 38.852 | 370 |
| 2025-10-10 | 656.40 | 663.35 | 656.00 | 663.35 | 40.050 | 180 |
| 2025-10-09 | 668.00 | 668.00 | 649.44 | 649.58 | 39.219 | 270 |
| 2025-10-08 | 655.75 | 655.75 | 652.20 | 652.20 | 39.377 | 130 |
| 2025-10-07 | 643.84 | 650.88 | 643.84 | 648.32 | 39.143 | 410 |
| 2025-10-06 | 666.10 | 666.10 | 635.46 | 635.46 | 38.366 | 6,470 |
| 2025-10-03 | 650.52 | 660.70 | 650.52 | 659.50 | 39.818 | 60 |
| 2025-10-02 | 654.00 | 655.25 | 647.63 | 647.63 | 39.101 | 340 |
| 2025-10-01 | 689.99 | 689.99 | 654.26 | 674.99 | 40.753 | 540 |
| 2025-09-30 | 652.05 | 658.01 | 652.05 | 657.72 | 39.710 | 330 |
| 2025-09-29 | 644.15 | 648.90 | 644.15 | 648.90 | 39.066 | 910 |
| 2025-09-26 | 652.08 | 652.08 | 648.05 | 648.05 | 39.014 | 200 |
| 2025-09-25 | 645.12 | 645.12 | 645.12 | 645.12 | 38.838 | 200 |
| 2025-09-24 | 630.63 | 638.82 | 630.63 | 638.19 | 38.421 | 130 |
| 2025-09-23 | 635.15 | 635.15 | 627.84 | 627.84 | 37.798 | 310 |
| 2025-09-22 | 647.68 | 647.68 | 647.68 | 647.68 | 38.992 | 0 |
| 2025-09-19 | 641.92 | 648.32 | 641.92 | 647.68 | 38.992 | 440 |
| 2025-09-18 | 643.50 | 648.70 | 643.50 | 646.10 | 38.897 | 560 |
| 2025-09-17 | 643.50 | 643.50 | 643.50 | 643.50 | 38.741 | 330 |
| 2025-09-16 | 651.00 | 651.00 | 650.65 | 650.65 | 39.171 | 30 |
| 2025-09-15 | 655.93 | 655.93 | 651.42 | 651.42 | 39.217 | 180 |
| 2025-09-12 | 667.32 | 667.32 | 666.65 | 666.65 | 40.134 | 40 |
| 2025-09-11 | 663.60 | 670.00 | 663.30 | 670.00 | 40.336 | 230 |
| 2025-09-10 | 658.68 | 665.28 | 658.68 | 663.30 | 39.933 | 140 |
| 2025-09-09 | 661.96 | 661.96 | 660.62 | 660.62 | 39.771 | 130 |
| 2025-09-08 | 653.00 | 666.60 | 653.00 | 665.28 | 40.052 | 390 |
| 2025-09-05 | 663.68 | 663.68 | 663.68 | 663.68 | 39.955 | 10 |
| 2025-09-04 | 677.77 | 681.45 | 676.75 | 677.14 | 40.766 | 400 |
| 2025-09-03 | 667.99 | 674.38 | 667.10 | 674.38 | 40.600 | 590 |
| 2025-09-02 | 675.41 | 675.41 | 667.96 | 674.31 | 40.595 | 130 |
| 2025-09-01 | 666.94 | 666.94 | 666.94 | 666.94 | 40.152 | 0 |
| 2025-08-29 | 670.00 | 672.05 | 666.94 | 666.94 | 40.152 | 260 |
| 2025-08-28 | 662.30 | 666.01 | 661.58 | 666.01 | 40.096 | 310 |
| 2025-08-27 | 667.21 | 667.21 | 664.15 | 664.15 | 39.984 | 250 |
| 2025-08-26 | 668.50 | 668.62 | 665.18 | 667.21 | 40.168 | 900 |
| 2025-08-25 | 662.72 | 664.02 | 661.96 | 662.61 | 39.891 | 320 |
| 2025-08-22 | 683.98 | 690.84 | 673.00 | 673.39 | 40.540 | 200 |
| 2025-08-21 | 697.59 | 697.59 | 697.59 | 697.59 | 41.997 | 0 |
| 2025-08-20 | 696.90 | 697.59 | 696.90 | 697.59 | 41.997 | 40 |
| 2025-08-19 | 686.75 | 686.75 | 686.08 | 686.08 | 41.304 | 50 |
| 2025-08-18 | 671.34 | 674.02 | 668.67 | 673.35 | 40.538 | 540 |
| 2025-08-15 | 670.48 | 670.48 | 670.48 | 670.48 | 40.365 | 590 |
| 2025-08-14 | 674.69 | 680.72 | 674.69 | 680.05 | 40.941 | 250 |
| 2025-08-13 | 666.60 | 668.58 | 664.99 | 668.58 | 40.250 | 16,650 |
| 2025-08-12 | 659.20 | 659.20 | 651.24 | 651.24 | 39.207 | 70 |
| 2025-08-11 | 668.66 | 668.66 | 665.31 | 665.31 | 40.054 | 30 |
| 2025-08-08 | 670.67 | 672.01 | 668.67 | 672.01 | 40.457 | 50 |
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.