The Progressive Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 759.00 | 761.64 | 750.00 | 761.64 | 39.769 | 1,120 |
| 2024-11-11 | 771.43 | 771.43 | 750.00 | 750.00 | 39.162 | 670 |
| 2024-11-08 | 747.63 | 760.86 | 747.63 | 753.66 | 39.353 | 250 |
| 2024-11-07 | 724.89 | 735.11 | 724.89 | 728.54 | 38.041 | 420 |
| 2024-11-06 | 744.79 | 754.02 | 726.33 | 729.17 | 38.074 | 640 |
| 2024-11-05 | 704.20 | 710.50 | 698.00 | 710.50 | 37.099 | 330 |
| 2024-11-04 | 707.00 | 710.00 | 697.22 | 697.22 | 36.406 | 390 |
| 2024-11-01 | 707.70 | 718.20 | 701.48 | 714.70 | 37.318 | 5,150 |
| 2024-10-31 | 703.50 | 711.20 | 703.50 | 707.70 | 36.953 | 180 |
| 2024-10-30 | 700.00 | 702.10 | 697.32 | 702.10 | 36.661 | 900 |
| 2024-10-29 | 695.80 | 702.10 | 691.60 | 702.10 | 36.661 | 130 |
| 2024-10-28 | 696.78 | 700.00 | 696.50 | 696.85 | 36.386 | 60 |
| 2024-10-25 | 693.00 | 697.90 | 691.60 | 697.90 | 36.441 | 410 |
| 2024-10-24 | 710.44 | 711.90 | 701.88 | 701.88 | 36.649 | 1,010 |
| 2024-10-23 | 707.87 | 711.42 | 702.90 | 702.90 | 36.702 | 610 |
| 2024-10-22 | 708.58 | 708.58 | 700.77 | 707.16 | 36.925 | 730 |
| 2024-10-21 | 722.07 | 722.07 | 713.55 | 717.10 | 37.444 | 900 |
| 2024-10-18 | 712.13 | 715.68 | 709.29 | 715.68 | 37.370 | 500 |
| 2024-10-17 | 726.48 | 726.48 | 711.36 | 712.50 | 37.204 | 1,100 |
| 2024-10-16 | 716.39 | 724.20 | 712.13 | 724.20 | 37.815 | 1,350 |
| 2024-10-15 | 711.90 | 723.80 | 709.38 | 709.38 | 37.041 | 3,750 |
| 2024-10-14 | 703.61 | 711.42 | 703.61 | 705.74 | 36.851 | 720 |
| 2024-10-11 | 712.90 | 713.57 | 708.89 | 709.10 | 37.026 | 110 |
| 2024-10-10 | 716.10 | 716.10 | 701.94 | 704.86 | 36.805 | 1,370 |
| 2024-10-09 | 701.04 | 705.87 | 699.87 | 700.00 | 36.551 | 1,410 |
| 2024-10-08 | 688.24 | 689.84 | 685.41 | 685.91 | 35.815 | 170 |
| 2024-10-07 | 699.99 | 699.99 | 670.00 | 672.00 | 35.089 | 400 |
| 2024-10-04 | 687.24 | 698.80 | 687.24 | 697.34 | 36.412 | 1,260 |
| 2024-10-03 | 697.55 | 698.04 | 686.55 | 692.07 | 36.137 | 580 |
| 2024-10-02 | 703.80 | 703.80 | 682.69 | 682.69 | 35.647 | 130 |
| 2024-10-01 | 695.52 | 709.32 | 683.40 | 703.80 | 36.749 | 4,480 |
| 2024-09-30 | 683.10 | 691.88 | 682.72 | 683.40 | 35.585 | 680 |
| 2024-09-27 | 685.00 | 689.31 | 683.10 | 683.10 | 35.569 | 100 |
| 2024-09-26 | 692.30 | 692.30 | 687.05 | 688.80 | 35.866 | 950 |
| 2024-09-25 | 704.20 | 709.10 | 702.10 | 702.10 | 36.558 | 200 |
| 2024-09-24 | 708.28 | 708.28 | 695.80 | 700.06 | 36.452 | 820 |
| 2024-09-23 | 717.67 | 720.00 | 713.55 | 713.55 | 37.154 | 600 |
| 2024-09-20 | 699.66 | 714.15 | 699.66 | 710.01 | 36.970 | 730 |
| 2024-09-19 | 694.40 | 695.10 | 688.10 | 692.30 | 36.048 | 570 |
| 2024-09-18 | 702.88 | 707.00 | 702.10 | 704.20 | 36.668 | 1,230 |
| 2024-09-17 | 710.00 | 710.00 | 698.00 | 702.90 | 36.600 | 350 |
| 2024-09-16 | 713.50 | 717.10 | 707.87 | 710.00 | 36.970 | 1,300 |
| 2024-09-13 | 700.06 | 713.30 | 695.80 | 713.30 | 37.141 | 1,130 |
| 2024-09-12 | 702.90 | 707.87 | 700.06 | 700.06 | 36.452 | 260 |
| 2024-09-11 | 704.50 | 705.00 | 694.38 | 705.00 | 36.709 | 660 |
| 2024-09-10 | 711.90 | 714.70 | 704.20 | 704.20 | 36.668 | 500 |
| 2024-09-09 | 699.30 | 708.40 | 698.60 | 704.90 | 36.704 | 180 |
| 2024-09-06 | 697.88 | 701.40 | 695.10 | 697.20 | 36.303 | 3,450 |
| 2024-09-05 | 705.60 | 705.60 | 689.76 | 697.68 | 36.328 | 600 |
| 2024-09-04 | 710.71 | 713.55 | 710.00 | 713.55 | 37.154 | 140 |
| 2024-09-03 | 712.13 | 714.97 | 706.45 | 714.26 | 37.191 | 5,380 |
| 2024-09-02 | 716.30 | 716.30 | 716.10 | 716.10 | 37.287 | 30 |
| 2024-08-30 | 711.73 | 716.10 | 699.30 | 716.10 | 37.287 | 16,960 |
| 2024-08-29 | 695.52 | 705.18 | 695.52 | 701.04 | 36.503 | 1,340 |
| 2024-08-28 | 680.68 | 688.16 | 680.68 | 688.16 | 35.832 | 190 |
| 2024-08-27 | 667.32 | 675.36 | 666.65 | 675.36 | 35.166 | 270 |
| 2024-08-26 | 675.18 | 675.18 | 663.96 | 663.96 | 34.572 | 10,240 |
| 2024-08-23 | 660.62 | 664.64 | 659.28 | 659.95 | 34.364 | 390 |
| 2024-08-22 | 663.00 | 672.10 | 663.00 | 670.75 | 34.926 | 1,160 |
| 2024-08-21 | 650.00 | 651.30 | 648.05 | 650.00 | 33.845 | 110 |
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.