Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 189.24 | 191.71 | 189.24 | 190.20 | 185.90 | 1,408 |
| 2024-02-15 | 187.64 | 189.21 | 187.04 | 189.05 | 184.77 | 915 |
| 2024-02-14 | 183.95 | 188.04 | 183.50 | 187.32 | 183.08 | 2,332 |
| 2024-02-13 | 183.66 | 184.29 | 181.65 | 181.65 | 177.54 | 608 |
| 2024-02-12 | 182.65 | 183.10 | 181.90 | 182.79 | 178.65 | 1,594 |
| 2024-02-09 | 182.96 | 183.96 | 181.31 | 182.62 | 178.49 | 151,592 |
| 2024-02-08 | 183.22 | 184.24 | 181.86 | 182.63 | 178.50 | 1,821 |
| 2024-02-07 | 181.14 | 182.63 | 180.46 | 182.61 | 178.48 | 1,125 |
| 2024-02-06 | 181.91 | 182.00 | 180.44 | 180.44 | 176.36 | 336 |
| 2024-02-05 | 180.94 | 181.99 | 180.68 | 181.99 | 177.87 | 2,543 |
| 2024-02-02 | 180.36 | 181.98 | 180.17 | 180.79 | 176.70 | 3,181 |
| 2024-02-01 | 177.29 | 179.38 | 176.56 | 179.38 | 175.32 | 1,209 |
| 2024-01-31 | 180.60 | 180.98 | 178.01 | 178.01 | 173.98 | 1,700 |
| 2024-01-30 | 176.46 | 179.28 | 176.46 | 179.08 | 175.03 | 58,348 |
| 2024-01-29 | 179.94 | 180.34 | 176.82 | 176.91 | 172.91 | 1,078 |
| 2024-01-26 | 178.64 | 179.73 | 177.97 | 178.34 | 174.31 | 942 |
| 2024-01-25 | 178.39 | 180.49 | 176.20 | 176.39 | 172.39 | 2,535 |
| 2024-01-24 | 179.90 | 181.71 | 177.84 | 178.94 | 174.89 | 3,868 |
| 2024-01-23 | 170.28 | 171.98 | 169.57 | 170.44 | 166.58 | 235,271 |
| 2024-01-22 | 171.23 | 171.91 | 170.79 | 171.32 | 167.44 | 1,242 |
| 2024-01-19 | 169.91 | 172.26 | 169.91 | 171.67 | 167.78 | 114,378 |
| 2024-01-18 | 167.61 | 169.47 | 166.81 | 169.47 | 165.64 | 1,300 |
| 2024-01-17 | 169.72 | 171.61 | 169.10 | 170.26 | 165.58 | 1,750 |
| 2024-01-16 | 169.66 | 169.84 | 168.18 | 168.62 | 163.98 | 282,284 |
| 2024-01-12 | 169.27 | 169.93 | 167.64 | 168.25 | 163.62 | 497 |
| 2024-01-11 | 166.07 | 167.00 | 165.20 | 165.90 | 161.34 | 332 |
| 2024-01-10 | 166.38 | 168.03 | 164.31 | 164.45 | 159.93 | 1,373 |
| 2024-01-09 | 166.26 | 166.30 | 165.03 | 165.77 | 161.21 | 531 |
| 2024-01-08 | 162.81 | 163.43 | 162.30 | 163.43 | 158.93 | 565 |
| 2024-01-05 | 163.00 | 164.10 | 161.87 | 161.87 | 157.42 | 10,548 |
| 2024-01-04 | 163.17 | 166.25 | 163.17 | 164.71 | 160.18 | 22,129 |
| 2024-01-03 | 163.32 | 165.12 | 162.38 | 163.40 | 158.91 | 508 |
| 2024-01-02 | 159.59 | 161.09 | 159.45 | 160.70 | 156.28 | 665 |
| 2023-12-29 | 158.89 | 159.48 | 158.24 | 159.14 | 154.76 | 491 |
| 2023-12-28 | 158.85 | 159.14 | 158.45 | 158.71 | 154.35 | 646 |
| 2023-12-27 | 156.43 | 157.63 | 156.43 | 157.54 | 153.21 | 111 |
| 2023-12-22 | 157.78 | 158.01 | 157.03 | 157.40 | 153.07 | 161 |
| 2023-12-21 | 154.73 | 156.16 | 154.13 | 155.34 | 151.07 | 397 |
| 2023-12-20 | 157.04 | 157.40 | 155.86 | 156.81 | 152.50 | 570 |
| 2023-12-19 | 154.82 | 157.15 | 154.82 | 157.09 | 152.77 | 1,615 |
| 2023-12-18 | 154.86 | 156.58 | 154.57 | 155.07 | 150.81 | 1,679 |
| 2023-12-15 | 151.92 | 156.14 | 149.10 | 153.29 | 149.07 | 2,377 |
| 2023-12-14 | 159.73 | 159.73 | 152.93 | 154.20 | 149.96 | 1,013 |
| 2023-12-13 | 165.33 | 165.55 | 163.26 | 163.43 | 158.94 | 2,889 |
| 2023-12-12 | 163.11 | 164.15 | 162.86 | 163.90 | 159.39 | 186 |
| 2023-12-11 | 162.47 | 164.36 | 162.15 | 163.18 | 158.69 | 1,830 |
| 2023-12-08 | 161.71 | 162.17 | 159.94 | 160.61 | 156.19 | 48,319 |
| 2023-12-07 | 161.86 | 162.87 | 161.76 | 162.45 | 157.98 | 202 |
| 2023-12-06 | 163.92 | 164.20 | 160.76 | 161.40 | 156.96 | 672 |
| 2023-12-05 | 163.82 | 164.28 | 162.60 | 163.86 | 159.35 | 1,612 |
| 2023-12-04 | 161.84 | 163.30 | 161.69 | 163.30 | 158.81 | 76,031 |
| 2023-12-01 | 164.00 | 164.71 | 162.75 | 162.75 | 158.27 | 595 |
| 2023-11-30 | 163.96 | 164.35 | 162.72 | 163.36 | 158.87 | 1,627 |
| 2023-11-29 | 162.93 | 163.54 | 162.03 | 162.98 | 158.50 | 384 |
| 2023-11-28 | 164.45 | 164.45 | 162.68 | 162.80 | 158.32 | 1,060 |
| 2023-11-27 | 163.73 | 164.03 | 163.33 | 164.03 | 159.52 | 1,135 |
| 2023-11-24 | 163.23 | 163.98 | 163.23 | 163.75 | 159.25 | 677 |
| 2023-11-22 | 161.62 | 162.88 | 161.20 | 162.61 | 158.13 | 2,622 |
| 2023-11-21 | 160.72 | 162.57 | 160.72 | 162.38 | 157.91 | 3,269 |
| 2023-11-20 | 158.00 | 160.00 | 157.65 | 160.00 | 155.60 | 4,325 |
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.