The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 741.04 | 743.61 | 733.97 | 741.35 | 44.408 | 340 |
| 2025-02-11 | 726.36 | 744.44 | 726.14 | 744.44 | 44.593 | 1,130 |
| 2025-02-10 | 724.16 | 726.35 | 718.84 | 718.84 | 43.059 | 370 |
| 2025-02-07 | 725.15 | 733.52 | 725.15 | 726.48 | 43.517 | 2,480 |
| 2025-02-06 | 728.50 | 730.56 | 722.88 | 727.77 | 43.594 | 300 |
| 2025-02-05 | 731.30 | 734.85 | 714.92 | 724.84 | 43.419 | 3,360 |
| 2025-02-04 | 720.97 | 726.00 | 719.71 | 721.09 | 43.194 | 3,780 |
| 2025-02-03 | 720.72 | 734.29 | 720.00 | 726.48 | 43.517 | 5,500 |
| 2025-01-31 | 720.51 | 728.64 | 719.05 | 725.56 | 43.462 | 450 |
| 2025-01-30 | 733.68 | 735.92 | 725.76 | 732.40 | 43.872 | 900 |
| 2025-01-29 | 721.41 | 739.42 | 720.12 | 725.04 | 43.431 | 1,020 |
| 2025-01-28 | 724.25 | 725.02 | 716.37 | 716.37 | 42.911 | 530 |
| 2025-01-27 | 719.23 | 731.30 | 719.23 | 725.62 | 43.465 | 1,630 |
| 2025-01-24 | 709.13 | 710.00 | 698.73 | 699.01 | 41.871 | 200 |
| 2025-01-23 | 709.41 | 717.96 | 706.67 | 707.35 | 42.371 | 1,250 |
| 2025-01-22 | 720.00 | 720.00 | 705.32 | 711.70 | 42.632 | 790 |
| 2025-01-21 | 745.33 | 748.01 | 725.01 | 726.00 | 43.488 | 1,250 |
| 2025-01-20 | 744.34 | 744.34 | 744.34 | 744.34 | 44.587 | 0 |
| 2025-01-17 | 744.60 | 745.49 | 733.05 | 744.34 | 44.587 | 650 |
| 2025-01-16 | 730.00 | 745.33 | 729.07 | 744.60 | 44.602 | 1,280 |
| 2025-01-15 | 727.08 | 728.54 | 720.97 | 726.29 | 43.506 | 360 |
| 2025-01-14 | 734.85 | 735.84 | 708.82 | 719.96 | 43.126 | 1,620 |
| 2025-01-13 | 717.84 | 717.84 | 707.90 | 714.73 | 42.813 | 290 |
| 2025-01-10 | 726.65 | 729.53 | 717.41 | 721.09 | 43.194 | 1,250 |
| 2025-01-09 | 751.35 | 751.35 | 741.00 | 741.00 | 44.387 | 70 |
| 2025-01-08 | 770.00 | 784.95 | 760.00 | 760.00 | 45.525 | 290 |
| 2025-01-07 | 746.79 | 752.63 | 694.23 | 752.63 | 45.083 | 3,990 |
| 2025-01-06 | 751.84 | 751.84 | 733.97 | 734.83 | 38.370 | 520 |
| 2025-01-03 | 752.80 | 785.00 | 705.00 | 751.84 | 39.258 | 7,640 |
| 2025-01-02 | 749.62 | 749.62 | 737.63 | 740.00 | 38.640 | 330 |
| 2024-12-30 | 746.25 | 746.25 | 735.75 | 740.55 | 38.668 | 1,120 |
| 2024-12-27 | 758.69 | 759.75 | 745.00 | 746.25 | 38.966 | 1,140 |
| 2024-12-26 | 758.40 | 765.51 | 746.55 | 752.08 | 39.270 | 650 |
| 2024-12-23 | 744.08 | 748.25 | 734.85 | 748.25 | 39.070 | 850 |
| 2024-12-20 | 732.60 | 740.00 | 726.68 | 735.56 | 38.408 | 480 |
| 2024-12-19 | 749.36 | 752.40 | 737.20 | 738.72 | 38.573 | 870 |
| 2024-12-18 | 772.48 | 772.48 | 753.92 | 765.32 | 39.962 | 1,570 |
| 2024-12-17 | 772.77 | 772.77 | 752.29 | 759.15 | 39.639 | 2,390 |
| 2024-12-16 | 775.96 | 775.96 | 758.54 | 761.52 | 39.763 | 1,090 |
| 2024-12-13 | 748.98 | 770.88 | 743.87 | 765.77 | 39.985 | 4,930 |
| 2024-12-12 | 710.00 | 735.00 | 710.00 | 732.19 | 38.232 | 1,700 |
| 2024-12-11 | 751.50 | 751.50 | 731.25 | 732.00 | 38.222 | 1,080 |
| 2024-12-10 | 750.00 | 755.25 | 746.25 | 752.25 | 39.279 | 510 |
| 2024-12-09 | 770.40 | 776.03 | 748.71 | 754.26 | 39.384 | 640 |
| 2024-12-06 | 800.88 | 800.88 | 767.20 | 770.40 | 40.227 | 4,770 |
| 2024-12-05 | 786.84 | 790.08 | 777.66 | 789.12 | 41.204 | 1,040 |
| 2024-12-04 | 799.48 | 801.06 | 783.20 | 786.00 | 41.041 | 810 |
| 2024-12-03 | 804.44 | 804.44 | 798.40 | 798.40 | 41.689 | 410 |
| 2024-12-02 | 812.24 | 822.18 | 798.40 | 800.80 | 41.814 | 7,680 |
| 2024-11-29 | 825.73 | 828.41 | 803.11 | 803.11 | 41.935 | 2,040 |
| 2024-11-28 | 790.16 | 804.66 | 790.16 | 804.66 | 42.016 | 100 |
| 2024-11-27 | 800.88 | 800.88 | 779.58 | 790.23 | 41.262 | 950 |
| 2024-11-26 | 773.08 | 778.47 | 770.77 | 778.47 | 40.648 | 500 |
| 2024-11-25 | 784.55 | 788.00 | 759.99 | 765.38 | 39.965 | 4,790 |
| 2024-11-22 | 764.55 | 773.85 | 762.54 | 769.23 | 40.166 | 430 |
| 2024-11-21 | 760.41 | 766.00 | 748.34 | 766.00 | 39.997 | 1,270 |
| 2024-11-19 | 750.47 | 750.47 | 732.60 | 734.08 | 38.330 | 520 |
| 2024-11-18 | 756.86 | 756.86 | 734.82 | 735.83 | 38.422 | 1,230 |
| 2024-11-14 | 749.76 | 762.28 | 737.20 | 744.04 | 38.850 | 780 |
| 2024-11-13 | 761.25 | 765.00 | 759.00 | 760.50 | 39.710 | 860 |
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.