Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 222.50 | 224.08 | 220.40 | 221.01 | 216.22 | 2,939 |
| 2024-08-12 | 225.39 | 225.75 | 221.51 | 222.38 | 217.56 | 1,690 |
| 2024-08-09 | 219.73 | 220.88 | 217.75 | 220.46 | 215.68 | 1,263 |
| 2024-08-08 | 215.78 | 219.03 | 214.99 | 219.02 | 214.26 | 1,390 |
| 2024-08-07 | 215.05 | 218.10 | 213.61 | 215.98 | 211.29 | 2,843 |
| 2024-08-06 | 213.64 | 218.16 | 210.82 | 215.57 | 210.89 | 1,617 |
| 2024-08-05 | 217.20 | 218.92 | 205.41 | 209.70 | 205.15 | 4,437 |
| 2024-08-02 | 216.48 | 219.49 | 214.62 | 214.91 | 210.25 | 3,591 |
| 2024-08-01 | 215.52 | 216.86 | 212.43 | 214.26 | 209.61 | 1,979 |
| 2024-07-31 | 214.48 | 215.46 | 212.73 | 213.74 | 209.10 | 1,219 |
| 2024-07-30 | 214.97 | 217.58 | 214.97 | 216.37 | 211.67 | 1,777 |
| 2024-07-29 | 216.53 | 216.69 | 214.11 | 215.15 | 210.48 | 1,045 |
| 2024-07-26 | 213.50 | 216.31 | 213.38 | 215.32 | 210.65 | 1,240 |
| 2024-07-25 | 216.35 | 217.12 | 213.46 | 213.46 | 208.83 | 3,031 |
| 2024-07-24 | 215.90 | 217.37 | 215.90 | 216.50 | 211.80 | 10,312 |
| 2024-07-23 | 215.33 | 216.36 | 214.92 | 216.01 | 211.33 | 461 |
| 2024-07-22 | 214.45 | 218.38 | 213.97 | 217.98 | 213.26 | 2,081 |
| 2024-07-19 | 222.93 | 225.15 | 219.52 | 220.23 | 215.45 | 3,133 |
| 2024-07-18 | 223.80 | 228.44 | 223.30 | 225.21 | 220.33 | 4,965 |
| 2024-07-17 | 211.05 | 220.25 | 211.05 | 219.27 | 214.51 | 2,476 |
| 2024-07-16 | 222.52 | 222.52 | 208.55 | 209.98 | 205.43 | 6,074 |
| 2024-07-15 | 214.18 | 217.01 | 214.14 | 216.67 | 211.97 | 823 |
| 2024-07-12 | 212.04 | 214.11 | 210.68 | 213.06 | 208.44 | 976 |
| 2024-07-11 | 208.39 | 211.33 | 207.46 | 211.14 | 206.56 | 1,403 |
| 2024-07-10 | 209.50 | 210.84 | 208.51 | 209.88 | 205.33 | 2,149 |
| 2024-07-09 | 210.12 | 212.67 | 209.75 | 212.29 | 207.69 | 2,043 |
| 2024-07-08 | 211.97 | 212.84 | 210.17 | 210.47 | 205.90 | 950 |
| 2024-07-05 | 210.52 | 210.70 | 208.09 | 208.94 | 204.41 | 961 |
| 2024-07-03 | 211.17 | 211.17 | 208.74 | 209.90 | 205.35 | 3,127 |
| 2024-07-02 | 208.49 | 210.32 | 207.59 | 210.32 | 205.66 | 2,211 |
| 2024-07-01 | 209.75 | 210.50 | 208.05 | 209.53 | 204.89 | 500 |
| 2024-06-28 | 211.66 | 211.88 | 209.33 | 209.86 | 205.21 | 2,442 |
| 2024-06-27 | 208.94 | 210.39 | 207.73 | 210.39 | 205.73 | 1,835 |
| 2024-06-26 | 207.21 | 207.71 | 204.96 | 206.20 | 201.63 | 1,608 |
| 2024-06-25 | 211.19 | 212.26 | 208.05 | 208.64 | 204.02 | 1,065 |
| 2024-06-24 | 209.83 | 212.55 | 209.81 | 211.60 | 206.91 | 1,083 |
| 2024-06-21 | 208.56 | 209.34 | 206.90 | 208.39 | 203.78 | 1,379 |
| 2024-06-20 | 210.54 | 211.50 | 209.37 | 210.90 | 206.23 | 17,873 |
| 2024-06-18 | 209.05 | 211.20 | 209.05 | 211.05 | 206.37 | 1,057 |
| 2024-06-17 | 205.93 | 207.73 | 204.62 | 207.30 | 202.70 | 1,300 |
| 2024-06-14 | 200.00 | 208.79 | 200.00 | 204.37 | 199.84 | 1,876 |
| 2024-06-13 | 203.45 | 204.57 | 202.50 | 202.99 | 198.49 | 2,922 |
| 2024-06-12 | 208.49 | 208.49 | 202.93 | 202.93 | 198.43 | 16,104 |
| 2024-06-11 | 209.94 | 209.98 | 207.49 | 208.01 | 203.40 | 877 |
| 2024-06-10 | 211.91 | 212.59 | 209.49 | 210.09 | 205.44 | 2,629 |
| 2024-06-07 | 214.52 | 216.36 | 214.24 | 214.59 | 209.83 | 5,626 |
| 2024-06-06 | 213.55 | 214.40 | 211.62 | 211.77 | 207.08 | 3,630 |
| 2024-06-05 | 212.63 | 213.15 | 210.36 | 210.92 | 206.25 | 2,093 |
| 2024-06-04 | 209.27 | 211.32 | 208.86 | 210.47 | 205.81 | 688 |
| 2024-06-03 | 211.49 | 211.78 | 207.78 | 207.82 | 203.22 | 1,795 |
| 2024-05-31 | 207.99 | 210.01 | 207.35 | 209.58 | 204.94 | 1,513 |
| 2024-05-30 | 204.00 | 206.37 | 203.19 | 206.37 | 201.80 | 730 |
| 2024-05-29 | 202.71 | 204.54 | 201.91 | 202.79 | 198.30 | 1,574 |
| 2024-05-28 | 203.59 | 205.63 | 202.88 | 204.97 | 200.43 | 76,950 |
| 2024-05-24 | 203.46 | 204.77 | 203.37 | 204.00 | 199.48 | 772 |
| 2024-05-23 | 206.00 | 207.46 | 203.43 | 203.44 | 198.93 | 3,366 |
| 2024-05-22 | 209.19 | 209.71 | 206.70 | 207.00 | 202.41 | 836 |
| 2024-05-21 | 209.66 | 211.14 | 207.96 | 209.66 | 205.01 | 751 |
| 2024-05-20 | 209.50 | 209.50 | 207.26 | 207.26 | 202.67 | 648 |
| 2024-05-17 | 208.62 | 209.69 | 207.46 | 208.39 | 203.77 | 985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1000 USD |
| 2026-07-01 | 0.1000 USD |
| 2026-04-01 | 0.1000 USD |
| 2025-12-31 | 0.1000 USD |
| 2025-10-01 | 0.1000 USD |
| 2025-07-02 | 0.1000 USD |
| 2025-04-02 | 0.1000 USD |
| 2025-01-10 | 4.5000 USD |
| 2024-10-03 | 0.1000 USD |
| 2024-07-03 | 0.1000 USD |
| 2024-04-03 | 0.1000 USD |
| 2024-01-18 | 0.8500 USD |
| 2023-10-04 | 0.1000 USD |
| 2023-07-06 | 0.1000 USD |
| 2023-04-05 | 0.1000 USD |
| 2023-01-05 | 0.1000 USD |
| 2022-10-06 | 0.1000 USD |
| 2022-07-06 | 0.1000 USD |
| 2022-04-06 | 0.1000 USD |
| 2022-01-06 | 0.1000 USD |
| 2021-12-17 | 1.5000 USD |
| 2021-10-06 | 0.1000 USD |
| 2021-07-06 | 0.1000 USD |
| 2021-04-06 | 0.1000 USD |
| 2021-01-07 | 4.6000 USD |
| 2020-10-06 | 0.1000 USD |
| 2020-07-06 | 0.1000 USD |
| 2020-04-06 | 0.1000 USD |
| 2020-01-07 | 2.3500 USD |
| 2019-10-04 | 0.1000 USD |
| 2019-07-03 | 0.1000 USD |
| 2019-04-04 | 0.1000 USD |
| 2019-02-01 | 2.5140 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.