Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	130.32	130.32	129.51	129.75	126.09	2,205
2023-08-22	131.71	131.74	129.76	129.76	126.10	182
2023-08-21	134.40	134.71	132.33	132.59	128.85	130,558
2023-08-18	134.14	135.16	134.14	134.67	130.87	106
2023-08-17	137.10	137.10	135.61	135.61	131.78	211
2023-08-16	132.98	136.87	132.98	135.66	131.83	2,000
2023-08-15	124.45	124.45	124.40	124.45	120.94	370
2023-08-14	128.32	128.32	125.68	125.68	122.14	5,842
2023-08-11	127.28	127.80	127.10	127.80	124.20	58
2023-08-10	127.32	127.32	126.49	126.49	122.93	212
2023-08-09	126.49	127.42	126.47	127.08	123.50	280
2023-08-08	126.89	126.91	126.44	126.72	123.15	1,877
2023-08-07	127.40	128.04	126.22	128.04	124.43	823
2023-08-04	128.85	128.85	127.46	127.49	123.89	2,292
2023-08-03	126.12	129.35	126.02	129.34	125.69	2,033
2023-08-02	127.72	129.02	126.57	126.57	123.00	792
2023-08-01	126.50	127.12	125.35	126.55	122.98	462
2023-07-31	125.03	126.72	125.03	126.72	123.14	1,267
2023-07-28	125.31	125.88	124.55	124.94	121.42	438,456
2023-07-27	125.12	125.65	124.74	125.54	122.00	1,003
2023-07-26	124.37	126.23	123.97	126.23	122.67	456
2023-07-25	123.15	123.15	122.43	122.60	119.14	601
2023-07-24	124.40	126.05	124.40	125.26	121.72	2,684
2023-07-21	124.04	124.30	122.75	124.30	120.80	2,353
2023-07-20	119.13	123.19	119.13	122.72	119.26	88,015
2023-07-19	119.49	120.20	117.90	118.35	115.01	1,865
2023-07-18	121.22	122.22	121.22	121.81	118.37	760
2023-07-17	118.61	122.30	118.57	120.96	117.55	2,238
2023-07-14	113.84	116.93	111.61	116.62	113.33	1,897
2023-07-13	124.12	124.22	114.80	115.72	112.46	9,166
2023-07-12	132.78	133.64	132.04	132.11	128.38	2,149
2023-07-11	131.50	132.51	131.50	132.40	128.67	1,706
2023-07-10	131.51	131.74	130.24	130.94	127.24	506
2023-07-07	131.10	131.41	129.65	129.78	126.12	1,169
2023-07-06	130.75	131.69	130.52	130.96	127.27	741
2023-07-05	131.14	131.99	131.03	131.08	127.29	8,390
2023-07-03	131.86	132.99	131.61	132.59	128.75	7,178
2023-06-30	131.62	132.85	131.62	132.57	128.73	2,120
2023-06-29	131.93	132.57	131.93	132.57	128.74	2,290
2023-06-28	131.30	131.99	130.73	131.99	128.17	1,008
2023-06-27	133.10	133.66	132.19	132.19	128.36	4,729
2023-06-26	132.35	132.47	132.05	132.47	128.64	431
2023-06-23	131.97	133.25	131.97	133.10	129.25	2,035
2023-06-22	129.34	131.86	129.34	130.76	126.98	138,116
2023-06-21	129.43	130.14	128.75	130.14	126.37	1,241
2023-06-20	129.13	129.77	128.66	129.42	125.67	4,987
2023-06-19	129.06	129.06	129.06	129.06	125.33	48
2023-06-16	129.72	130.44	129.54	129.93	126.17	948
2023-06-15	127.17	128.07	127.17	127.76	124.06	1,717
2023-06-14	128.61	129.28	126.64	127.35	123.66	32,277
2023-06-13	130.47	132.30	130.47	132.08	128.26	74,811
2023-06-12	130.86	131.04	130.17	130.79	127.01	578
2023-06-09	131.84	131.90	130.91	131.65	127.84	370
2023-06-08	130.62	131.57	129.89	131.57	127.76	502
2023-06-07	129.85	130.11	128.57	130.11	126.34	1,454
2023-06-06	129.30	129.30	128.70	129.23	125.49	627
2023-06-05	129.65	130.18	129.37	129.94	126.18	832
2023-06-02	129.20	129.82	129.13	129.36	125.62	362
2023-06-01	128.27	128.42	126.62	128.42	124.70	832
2023-05-31	128.12	128.33	127.55	127.77	124.07	1,273

← NewerPage 14 of 20 · 1,199 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.