The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 669.12 | 669.12 | 665.04 | 665.04 | 40.037 | 30 |
| 2025-08-06 | 676.70 | 682.73 | 676.70 | 678.04 | 40.820 | 510 |
| 2025-08-05 | 673.86 | 673.86 | 669.24 | 669.24 | 40.290 | 340 |
| 2025-08-04 | 667.32 | 667.99 | 663.97 | 666.65 | 40.134 | 340 |
| 2025-08-01 | 671.84 | 671.84 | 666.40 | 668.44 | 40.242 | 390 |
| 2025-07-31 | 681.00 | 681.39 | 676.70 | 676.70 | 40.739 | 790 |
| 2025-07-30 | 672.01 | 674.35 | 672.01 | 672.68 | 40.497 | 40 |
| 2025-07-29 | 669.33 | 676.03 | 667.99 | 671.34 | 40.417 | 1,170 |
| 2025-07-28 | 682.50 | 682.50 | 669.20 | 669.20 | 40.288 | 150 |
| 2025-07-25 | 698.00 | 699.04 | 695.64 | 695.64 | 41.880 | 110 |
| 2025-07-24 | 681.34 | 684.08 | 677.96 | 682.04 | 41.061 | 320 |
| 2025-07-23 | 680.34 | 680.34 | 680.34 | 680.34 | 40.958 | 120 |
| 2025-07-22 | 688.79 | 688.79 | 688.79 | 688.79 | 41.467 | 260 |
| 2025-07-21 | 677.00 | 677.00 | 677.00 | 677.00 | 40.757 | 120 |
| 2025-07-18 | 685.00 | 690.89 | 685.00 | 690.89 | 41.594 | 80 |
| 2025-07-17 | 676.00 | 687.24 | 676.00 | 687.24 | 41.374 | 840 |
| 2025-07-16 | 698.14 | 698.14 | 680.72 | 682.73 | 41.102 | 1,210 |
| 2025-07-15 | 680.01 | 684.48 | 668.61 | 670.68 | 40.377 | 400 |
| 2025-07-14 | 682.81 | 690.76 | 681.36 | 690.76 | 41.586 | 740 |
| 2025-07-11 | 684.00 | 684.00 | 677.58 | 679.63 | 40.916 | 3,290 |
| 2025-07-10 | 685.86 | 691.55 | 685.86 | 691.34 | 41.621 | 610 |
| 2025-07-09 | 679.65 | 689.00 | 679.65 | 685.86 | 41.291 | 190 |
| 2025-07-08 | 689.19 | 689.19 | 678.30 | 681.10 | 41.004 | 630 |
| 2025-07-07 | 707.87 | 707.87 | 688.70 | 688.70 | 41.462 | 1,110 |
| 2025-07-04 | 700.73 | 714.28 | 700.73 | 714.28 | 43.002 | 30 |
| 2025-07-03 | 701.90 | 705.60 | 701.90 | 705.60 | 42.479 | 180 |
| 2025-07-02 | 719.99 | 719.99 | 696.59 | 701.90 | 42.256 | 110 |
| 2025-07-01 | 720.00 | 721.00 | 700.00 | 720.00 | 43.346 | 33,530 |
| 2025-06-30 | 728.27 | 730.39 | 719.28 | 727.96 | 43.712 | 1,260 |
| 2025-06-27 | 724.32 | 727.05 | 722.62 | 726.26 | 43.610 | 500 |
| 2025-06-26 | 716.40 | 720.72 | 712.55 | 720.54 | 43.267 | 3,080 |
| 2025-06-25 | 738.76 | 738.76 | 720.51 | 720.59 | 43.270 | 1,640 |
| 2025-06-24 | 728.00 | 735.65 | 728.00 | 735.65 | 44.174 | 360 |
| 2025-06-23 | 735.56 | 736.56 | 725.76 | 734.00 | 44.075 | 2,090 |
| 2025-06-20 | 719.89 | 728.42 | 719.89 | 721.05 | 43.297 | 290 |
| 2025-06-18 | 722.07 | 723.43 | 711.75 | 717.27 | 43.070 | 280 |
| 2025-06-17 | 724.83 | 732.68 | 723.52 | 730.00 | 43.835 | 490 |
| 2025-06-16 | 740.00 | 744.44 | 729.24 | 732.43 | 43.980 | 470 |
| 2025-06-13 | 742.96 | 742.96 | 740.23 | 741.48 | 44.524 | 360 |
| 2025-06-12 | 732.05 | 745.33 | 728.54 | 744.60 | 44.711 | 460 |
| 2025-06-11 | 730.21 | 736.27 | 725.20 | 725.20 | 43.546 | 560 |
| 2025-06-10 | 749.76 | 749.76 | 738.00 | 738.00 | 44.315 | 880 |
| 2025-06-09 | 750.00 | 756.56 | 746.36 | 751.14 | 45.104 | 910 |
| 2025-06-06 | 789.36 | 794.49 | 775.78 | 778.37 | 46.739 | 350 |
| 2025-06-05 | 790.13 | 791.03 | 781.60 | 785.31 | 47.156 | 430 |
| 2025-06-04 | 801.09 | 811.93 | 800.00 | 801.73 | 48.142 | 2,390 |
| 2025-06-03 | 815.10 | 818.68 | 800.00 | 807.23 | 48.472 | 220 |
| 2025-06-02 | 810.54 | 818.50 | 797.52 | 815.08 | 48.943 | 1,960 |
| 2025-05-30 | 795.53 | 813.97 | 795.53 | 810.54 | 48.671 | 820 |
| 2025-05-29 | 781.31 | 787.63 | 776.74 | 782.50 | 46.987 | 1,750 |
| 2025-05-28 | 792.36 | 795.16 | 787.63 | 790.94 | 47.494 | 130 |
| 2025-05-27 | 776.57 | 789.21 | 775.78 | 789.21 | 47.390 | 640 |
| 2025-05-26 | 788.10 | 788.10 | 788.10 | 788.10 | 47.323 | 10 |
| 2025-05-23 | 781.87 | 802.30 | 781.87 | 788.10 | 47.323 | 870 |
| 2025-05-22 | 787.63 | 788.42 | 775.78 | 781.87 | 46.949 | 2,250 |
| 2025-05-21 | 795.46 | 797.04 | 790.56 | 797.04 | 47.860 | 230 |
| 2025-05-20 | 815.89 | 818.37 | 810.00 | 810.00 | 48.638 | 480 |
| 2025-05-19 | 811.62 | 815.89 | 808.38 | 815.89 | 48.992 | 230 |
| 2025-05-16 | 809.86 | 812.86 | 800.00 | 811.00 | 48.698 | 280 |
| 2025-05-15 | 888.00 | 888.00 | 786.43 | 801.84 | 48.148 | 690 |
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.