The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 783.01 | 788.42 | 783.00 | 784.80 | 47.125 | 8,700 |
| 2025-05-13 | 794.39 | 794.89 | 788.75 | 794.26 | 47.693 | 120 |
| 2025-05-12 | 783.20 | 796.00 | 783.20 | 794.39 | 47.701 | 210 |
| 2025-05-09 | 806.72 | 812.00 | 806.72 | 810.25 | 48.653 | 140 |
| 2025-05-08 | 809.78 | 814.02 | 803.32 | 806.27 | 48.414 | 280 |
| 2025-05-07 | 820.05 | 825.16 | 817.21 | 821.29 | 49.316 | 1,400 |
| 2025-05-06 | 804.98 | 811.20 | 803.65 | 807.96 | 48.516 | 1,970 |
| 2025-05-05 | 801.59 | 807.19 | 795.20 | 803.24 | 48.232 | 870 |
| 2025-05-02 | 798.04 | 800.27 | 790.32 | 799.23 | 47.992 | 18,190 |
| 2025-04-30 | 782.34 | 799.31 | 782.34 | 799.31 | 47.996 | 100 |
| 2025-04-29 | 767.60 | 776.72 | 767.60 | 776.04 | 46.599 | 110 |
| 2025-04-28 | 761.60 | 769.50 | 756.27 | 758.62 | 45.553 | 110 |
| 2025-04-25 | 748.38 | 751.13 | 743.89 | 750.98 | 45.094 | 350 |
| 2025-04-24 | 751.27 | 752.40 | 750.72 | 751.64 | 45.134 | 100 |
| 2025-04-23 | 764.67 | 764.67 | 750.00 | 753.30 | 45.234 | 340 |
| 2025-04-22 | 750.75 | 761.25 | 750.75 | 758.86 | 45.568 | 260 |
| 2025-04-17 | 787.91 | 794.61 | 776.17 | 776.17 | 46.607 | 120 |
| 2025-04-16 | 813.95 | 832.67 | 813.95 | 814.77 | 48.925 | 140 |
| 2025-04-15 | 818.96 | 826.56 | 813.95 | 813.95 | 48.876 | 640 |
| 2025-04-14 | 816.96 | 818.96 | 813.36 | 818.71 | 49.161 | 410 |
| 2025-04-11 | 796.51 | 809.00 | 793.84 | 802.36 | 48.180 | 770 |
| 2025-04-10 | 797.33 | 811.20 | 797.33 | 801.08 | 48.103 | 400 |
| 2025-04-09 | 789.49 | 797.16 | 777.38 | 785.46 | 47.165 | 600 |
| 2025-04-08 | 794.60 | 804.75 | 778.94 | 781.50 | 46.927 | 1,820 |
| 2025-04-07 | 756.70 | 767.25 | 725.92 | 759.70 | 45.618 | 12,870 |
| 2025-04-04 | 773.07 | 791.24 | 754.11 | 756.70 | 45.438 | 4,570 |
| 2025-04-03 | 804.18 | 816.23 | 799.75 | 812.45 | 48.785 | 810 |
| 2025-04-02 | 808.00 | 810.00 | 794.74 | 810.00 | 48.638 | 140 |
| 2025-04-01 | 811.14 | 825.00 | 765.00 | 806.76 | 48.444 | 4,900 |
| 2025-03-31 | 805.00 | 814.28 | 801.45 | 811.14 | 48.588 | 540 |
| 2025-03-28 | 797.76 | 805.01 | 797.76 | 805.00 | 48.220 | 280 |
| 2025-03-27 | 787.02 | 791.03 | 784.69 | 791.03 | 47.384 | 350 |
| 2025-03-26 | 791.03 | 791.03 | 781.17 | 785.10 | 47.028 | 1,090 |
| 2025-03-25 | 793.78 | 793.78 | 779.03 | 779.03 | 46.665 | 170 |
| 2025-03-24 | 789.13 | 790.14 | 785.40 | 785.40 | 47.046 | 150 |
| 2025-03-21 | 785.42 | 799.27 | 783.54 | 783.84 | 46.953 | 500 |
| 2025-03-20 | 786.13 | 786.31 | 780.70 | 780.70 | 46.765 | 500 |
| 2025-03-19 | 799.78 | 799.78 | 762.54 | 767.52 | 45.975 | 540 |
| 2025-03-18 | 823.33 | 823.33 | 804.83 | 804.83 | 48.210 | 600 |
| 2025-03-17 | 823.39 | 830.79 | 820.08 | 830.79 | 49.765 | 760 |
| 2025-03-14 | 807.81 | 812.43 | 805.26 | 811.44 | 48.606 | 2,600 |
| 2025-03-13 | 817.60 | 817.60 | 808.49 | 810.25 | 48.535 | 1,050 |
| 2025-03-12 | 810.19 | 812.54 | 796.70 | 808.20 | 48.412 | 640 |
| 2025-03-11 | 805.02 | 810.15 | 800.66 | 805.89 | 48.274 | 530 |
| 2025-03-10 | 799.78 | 829.44 | 799.78 | 820.90 | 49.173 | 480 |
| 2025-03-07 | 808.57 | 817.81 | 808.57 | 810.32 | 48.539 | 180 |
| 2025-03-06 | 804.24 | 809.41 | 793.35 | 806.10 | 48.286 | 10,330 |
| 2025-03-05 | 819.14 | 821.30 | 812.60 | 812.67 | 48.680 | 450 |
| 2025-02-28 | 822.96 | 823.77 | 815.75 | 819.14 | 49.067 | 1,460 |
| 2025-02-27 | 796.99 | 816.08 | 796.27 | 813.00 | 48.700 | 4,750 |
| 2025-02-26 | 800.70 | 808.62 | 789.37 | 796.99 | 47.741 | 2,000 |
| 2025-02-25 | 800.88 | 801.50 | 795.41 | 797.90 | 47.795 | 260 |
| 2025-02-24 | 780.52 | 787.20 | 773.62 | 787.20 | 47.154 | 9,170 |
| 2025-02-21 | 765.39 | 768.36 | 762.98 | 768.36 | 46.026 | 890 |
| 2025-02-20 | 762.30 | 764.66 | 756.14 | 764.57 | 45.799 | 610 |
| 2025-02-19 | 753.00 | 773.25 | 753.00 | 773.25 | 46.319 | 420 |
| 2025-02-18 | 752.57 | 757.33 | 743.67 | 753.00 | 45.106 | 480 |
| 2025-02-17 | 754.85 | 754.85 | 744.01 | 744.50 | 44.596 | 240 |
| 2025-02-14 | 751.23 | 758.58 | 750.50 | 753.54 | 45.138 | 380 |
| 2025-02-13 | 744.44 | 757.22 | 743.10 | 757.22 | 45.358 | 1,470 |
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.