Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 209.99 | 211.00 | 205.86 | 206.97 | 202.38 | 1,724 |
| 2024-05-15 | 207.06 | 212.83 | 207.06 | 208.84 | 204.21 | 57,546 |
| 2024-05-14 | 211.99 | 214.33 | 211.00 | 213.44 | 208.71 | 1,060 |
| 2024-05-13 | 216.94 | 217.64 | 212.95 | 213.87 | 209.13 | 1,333 |
| 2024-05-10 | 214.92 | 216.08 | 214.39 | 215.65 | 210.87 | 1,145 |
| 2024-05-09 | 214.69 | 215.02 | 214.03 | 214.62 | 209.87 | 171 |
| 2024-05-08 | 216.63 | 217.61 | 216.23 | 216.56 | 211.76 | 1,672 |
| 2024-05-07 | 216.45 | 216.45 | 213.35 | 214.00 | 209.26 | 3,498 |
| 2024-05-03 | 209.03 | 209.31 | 204.66 | 208.45 | 203.83 | 2,426 |
| 2024-05-02 | 212.25 | 212.96 | 209.50 | 209.50 | 204.85 | 3,700 |
| 2024-05-01 | 209.30 | 213.31 | 207.87 | 213.04 | 208.32 | 545 |
| 2024-04-30 | 206.76 | 210.24 | 206.15 | 207.88 | 203.27 | 2,746 |
| 2024-04-29 | 207.42 | 207.75 | 206.25 | 206.25 | 201.68 | 889 |
| 2024-04-26 | 209.50 | 210.00 | 205.64 | 208.85 | 204.22 | 1,335 |
| 2024-04-25 | 212.14 | 212.14 | 209.30 | 211.03 | 206.35 | 2,593 |
| 2024-04-24 | 214.11 | 214.32 | 209.76 | 212.18 | 207.48 | 1,390 |
| 2024-04-23 | 213.74 | 215.20 | 212.28 | 214.59 | 209.84 | 4,908 |
| 2024-04-22 | 215.42 | 215.97 | 213.15 | 214.96 | 210.20 | 2,374 |
| 2024-04-19 | 210.97 | 215.15 | 210.44 | 214.27 | 209.52 | 3,318 |
| 2024-04-18 | 209.36 | 209.85 | 208.59 | 209.15 | 204.52 | 1,674 |
| 2024-04-17 | 208.61 | 209.99 | 207.69 | 208.31 | 203.69 | 1,166 |
| 2024-04-16 | 209.53 | 210.35 | 206.84 | 208.78 | 204.15 | 1,527 |
| 2024-04-15 | 206.63 | 208.95 | 205.36 | 206.35 | 201.78 | 4,330 |
| 2024-04-12 | 203.00 | 209.65 | 203.00 | 204.72 | 200.18 | 8,767 |
| 2024-04-11 | 205.93 | 206.99 | 203.10 | 203.77 | 199.26 | 2,473 |
| 2024-04-10 | 203.64 | 206.14 | 202.88 | 205.90 | 201.34 | 2,112 |
| 2024-04-09 | 210.30 | 211.00 | 204.11 | 204.71 | 200.17 | 277,530 |
| 2024-04-08 | 210.38 | 210.92 | 208.86 | 210.76 | 206.09 | 2,449 |
| 2024-04-05 | 210.43 | 211.89 | 209.55 | 211.55 | 206.86 | 2,373 |
| 2024-04-04 | 211.08 | 212.17 | 210.34 | 210.34 | 205.68 | 2,396 |
| 2024-04-03 | 210.46 | 211.42 | 209.94 | 211.34 | 206.66 | 1,229 |
| 2024-04-02 | 210.00 | 210.54 | 209.15 | 209.59 | 204.84 | 158,111 |
| 2024-03-28 | 205.96 | 208.20 | 205.96 | 206.93 | 202.25 | 2,008 |
| 2024-03-27 | 205.20 | 205.98 | 204.51 | 204.92 | 200.28 | 1,447 |
| 2024-03-26 | 206.20 | 207.77 | 205.32 | 205.73 | 201.08 | 332,963 |
| 2024-03-25 | 207.03 | 207.03 | 204.63 | 206.01 | 201.35 | 4,783 |
| 2024-03-22 | 205.76 | 207.21 | 205.53 | 206.46 | 201.79 | 1,897 |
| 2024-03-21 | 204.39 | 206.58 | 204.01 | 206.14 | 201.48 | 3,211 |
| 2024-03-20 | 205.89 | 206.67 | 205.15 | 206.19 | 201.53 | 1,871 |
| 2024-03-19 | 207.53 | 207.87 | 204.27 | 205.25 | 200.61 | 225,749 |
| 2024-03-18 | 204.69 | 207.15 | 203.80 | 206.31 | 201.64 | 3,862 |
| 2024-03-15 | 201.49 | 205.64 | 199.63 | 205.12 | 200.48 | 6,479 |
| 2024-03-14 | 202.06 | 202.06 | 199.74 | 200.00 | 195.48 | 78,101 |
| 2024-03-13 | 196.73 | 200.00 | 196.73 | 198.26 | 193.78 | 1,051 |
| 2024-03-12 | 197.39 | 198.72 | 195.89 | 198.38 | 193.89 | 8,816 |
| 2024-03-11 | 198.20 | 198.43 | 195.98 | 196.54 | 192.09 | 4,749 |
| 2024-03-08 | 196.12 | 197.43 | 194.57 | 197.24 | 192.78 | 10,518 |
| 2024-03-07 | 195.94 | 196.89 | 194.00 | 194.00 | 189.62 | 1,280 |
| 2024-03-06 | 194.00 | 195.84 | 190.92 | 195.10 | 190.69 | 2,366 |
| 2024-03-05 | 189.95 | 190.80 | 189.43 | 190.25 | 185.95 | 5,950 |
| 2024-03-04 | 187.88 | 188.61 | 187.75 | 188.26 | 184.00 | 2,714 |
| 2024-03-01 | 189.31 | 190.09 | 187.00 | 187.04 | 182.81 | 7,614 |
| 2024-02-29 | 192.03 | 192.22 | 188.88 | 189.97 | 185.67 | 391,311 |
| 2024-02-28 | 192.46 | 193.40 | 191.90 | 191.90 | 187.56 | 1,200 |
| 2024-02-27 | 192.41 | 194.27 | 189.79 | 190.68 | 186.37 | 2,175 |
| 2024-02-26 | 192.15 | 193.38 | 191.50 | 192.73 | 188.37 | 648 |
| 2024-02-23 | 192.19 | 192.35 | 191.21 | 191.21 | 186.88 | 743 |
| 2024-02-22 | 191.10 | 191.76 | 189.35 | 191.76 | 187.42 | 1,841 |
| 2024-02-21 | 191.32 | 191.32 | 188.01 | 188.79 | 184.52 | 874 |
| 2024-02-20 | 191.37 | 191.75 | 189.19 | 189.29 | 185.01 | 4,641 |
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.