Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	128.12	128.33	127.55	127.77	124.07	1,273
2023-05-30	128.44	128.44	126.62	127.23	123.55	1,316
2023-05-26	130.49	131.47	130.00	130.00	126.24	1,522
2023-05-25	130.74	130.92	128.96	129.34	125.60	1,000
2023-05-24	132.37	132.60	131.29	131.92	128.10	2,592
2023-05-23	135.01	135.21	133.81	133.87	130.00	2,329
2023-05-22	135.70	136.41	135.27	136.24	132.30	1,540
2023-05-19	136.50	136.50	135.44	135.61	131.68	1,380
2023-05-18	137.00	137.19	134.97	134.97	131.06	315
2023-05-17	132.69	137.33	132.69	136.65	132.70	550
2023-05-16	131.44	131.44	129.91	129.91	126.15	1,283
2023-05-15	132.97	132.97	131.74	131.74	127.92	95
2023-05-12	133.94	135.10	133.81	133.81	129.94	26,889
2023-05-11	133.36	133.67	131.85	133.67	129.80	2,502
2023-05-10	135.67	135.67	134.19	134.19	130.31	584
2023-05-09	130.10	137.02	130.10	137.02	133.05	192,503
2023-05-05	127.65	129.57	127.65	129.57	125.82	1,542
2023-05-04	123.70	126.54	122.98	125.93	122.28	1,328
2023-05-03	126.91	126.91	120.82	122.47	118.93	3,896
2023-05-02	135.30	135.32	126.60	126.81	123.14	1,853
2023-04-28	134.31	135.51	133.97	135.51	131.59	480
2023-04-27	132.36	134.83	132.36	134.37	130.48	811
2023-04-26	134.67	134.67	133.50	133.92	130.04	3,678
2023-04-25	135.01	135.75	134.41	134.41	130.52	1,054
2023-04-24	137.29	137.29	135.48	135.48	131.56	1,389
2023-04-21	137.00	137.10	136.08	137.10	133.13	2,577
2023-04-20	139.54	139.54	137.63	137.63	133.65	601
2023-04-19	139.98	140.77	139.39	140.02	135.97	1,720
2023-04-18	138.40	138.52	138.00	138.52	134.51	2,467
2023-04-17	136.29	137.31	136.29	137.16	133.19	741
2023-04-14	141.21	141.21	136.69	137.53	133.55	196,425
2023-04-13	141.51	141.51	136.05	138.28	134.27	3,040
2023-04-12	148.00	149.55	148.00	149.10	144.79	709
2023-04-11	148.07	149.81	147.08	149.68	145.35	75,420
2023-04-06	146.65	147.71	146.47	147.41	143.14	845
2023-04-05	145.05	146.65	144.92	146.65	142.41	440
2023-04-04	144.68	144.99	143.37	143.37	139.12	323
2023-04-03	142.68	144.76	142.68	144.76	140.48	261
2023-03-31	144.11	144.35	143.32	144.00	139.74	1,431
2023-03-30	144.45	144.58	143.01	143.01	138.78	163
2023-03-29	143.75	144.03	143.32	143.74	139.48	1,306
2023-03-28	142.20	142.71	141.90	142.35	138.13	1,112
2023-03-27	141.38	142.07	140.15	142.07	137.86	1,242
2023-03-24	136.90	139.51	135.86	139.51	135.38	392
2023-03-23	136.69	137.20	136.09	136.09	132.06	67,883
2023-03-22	139.86	140.21	138.45	138.83	134.71	1,727
2023-03-21	141.56	141.56	139.07	139.69	135.55	248,452
2023-03-20	137.95	139.26	137.95	138.98	134.86	1,299
2023-03-17	142.16	142.16	136.55	136.55	132.50	22,833
2023-03-16	138.46	142.34	138.11	142.02	137.81	30,537
2023-03-15	136.96	140.73	133.77	134.90	130.90	4,101
2023-03-14	140.73	140.73	139.53	140.04	135.89	13,303
2023-03-13	138.55	141.18	138.39	139.95	135.81	1,878
2023-03-10	141.97	142.17	141.51	141.99	137.79	660
2023-03-09	143.76	144.65	143.76	144.49	140.21	31,026
2023-03-08	145.75	145.94	142.82	142.82	138.59	653
2023-03-07	145.71	145.93	145.36	145.36	141.05	287
2023-03-06	145.61	145.99	145.20	145.64	141.33	123,061
2023-03-03	143.29	145.34	143.29	144.93	140.63	2,397
2023-03-02	141.83	142.50	141.45	142.50	138.28	354

← NewerPage 15 of 20 · 1,200 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.