Progressive Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	158.00	160.00	157.65	160.00	155.60	4,325
2023-11-17	157.84	160.66	157.84	159.10	154.72	1,244
2023-11-16	157.67	159.90	157.67	159.45	155.06	18,685
2023-11-15	159.53	159.53	156.30	158.16	153.81	7,541
2023-11-14	161.47	161.47	159.20	159.49	155.11	42,287
2023-11-13	161.19	161.81	160.55	160.96	156.53	1,374
2023-11-10	160.70	161.71	160.22	160.82	156.40	610
2023-11-09	160.00	161.17	159.00	160.03	155.63	1,049
2023-11-08	158.41	159.00	157.74	157.74	153.40	522
2023-11-07	158.52	158.98	157.18	158.18	153.83	838
2023-11-06	156.21	158.24	156.21	157.87	153.53	73,003
2023-11-03	157.78	159.01	155.69	156.77	152.46	749
2023-11-02	158.95	160.32	156.99	158.12	153.77	2,599
2023-11-01	158.33	160.44	158.33	160.44	156.03	904
2023-10-31	155.14	158.20	155.14	157.77	153.43	163,227
2023-10-30	153.09	155.33	153.09	154.39	150.15	8,412
2023-10-27	153.01	153.24	151.46	152.47	148.28	2,616
2023-10-26	156.57	157.40	154.16	154.21	149.97	1,182
2023-10-25	157.66	157.90	156.46	156.46	152.15	1,619
2023-10-24	154.22	156.14	153.89	155.26	150.99	17,427
2023-10-23	154.37	155.05	153.51	153.86	149.63	564
2023-10-20	158.25	158.67	155.71	156.21	151.91	12,544
2023-10-19	158.98	159.76	157.62	157.94	153.59	7,825
2023-10-18	158.78	160.91	158.37	159.42	155.04	3,266
2023-10-17	158.25	158.91	157.74	158.19	153.84	2,830
2023-10-16	156.13	157.65	154.99	157.44	153.11	485
2023-10-13	152.50	155.04	143.30	154.32	150.08	2,707
2023-10-12	144.54	144.97	142.95	142.95	139.02	610
2023-10-11	143.18	143.28	142.13	142.64	138.72	714
2023-10-10	143.96	143.96	141.94	142.12	138.21	978
2023-10-09	142.42	142.77	142.01	142.67	138.75	384
2023-10-06	142.50	143.80	142.15	143.41	139.47	202,232
2023-10-05	142.44	143.45	141.82	142.63	138.70	4,222
2023-10-04	140.02	140.81	138.70	140.81	136.94	25,054
2023-10-03	140.06	141.78	139.06	139.56	135.62	435
2023-10-02	139.13	139.26	137.90	137.90	134.01	773
2023-09-29	140.36	140.36	139.56	140.27	136.31	2,418
2023-09-28	141.09	141.73	140.62	140.71	136.74	17,315
2023-09-27	139.60	140.75	139.37	140.75	136.78	8,550
2023-09-26	142.43	142.43	141.51	141.91	137.91	831
2023-09-25	142.07	142.07	141.06	141.33	137.34	686
2023-09-22	142.51	143.37	142.51	143.13	139.09	1,206
2023-09-21	142.99	143.86	142.33	142.87	138.84	443
2023-09-20	142.65	143.76	142.65	143.76	139.71	3,870
2023-09-19	141.39	141.87	140.66	141.81	137.81	30,785
2023-09-18	139.02	140.94	138.75	140.71	136.74	41,011
2023-09-15	140.00	140.00	135.00	138.84	134.92	57,469
2023-09-14	139.65	139.79	138.28	139.76	135.81	60,438
2023-09-13	138.98	139.86	138.88	139.48	135.55	32,360
2023-09-12	137.77	140.18	137.77	139.76	135.82	12,491
2023-09-11	136.84	138.31	136.84	138.26	134.36	1,257
2023-09-08	137.44	137.72	136.74	136.74	132.88	965
2023-09-07	136.36	138.10	136.04	137.96	134.06	409
2023-09-06	133.89	134.75	133.74	134.75	130.95	820
2023-09-05	134.40	135.45	134.40	135.08	131.27	990
2023-09-01	133.61	135.74	133.54	135.47	131.65	4,174
2023-08-31	133.47	134.18	133.47	133.93	130.16	569
2023-08-30	133.15	134.07	132.72	134.07	130.28	426
2023-08-29	131.71	131.71	131.55	131.55	127.84	50
2023-08-25	132.35	133.56	131.87	133.56	129.79	95,184

← NewerPage 13 of 21 · 1,203 trading daysOlder →

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.