Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	124.61	124.61	122.98	122.98	119.15	8,902
2022-08-30	124.69	124.92	124.66	124.92	121.03	51,328
2022-08-26	126.62	126.62	126.03	126.03	122.10	88
2022-08-25	125.92	126.41	125.92	126.41	122.47	716
2022-08-24	123.82	124.56	123.82	124.56	120.68	131,555
2022-08-23	125.67	125.67	125.36	125.67	121.76	226
2022-08-22	127.06	127.19	127.06	127.19	123.22	25
2022-08-19	128.09	128.09	127.46	127.74	123.76	644
2022-08-18	127.12	128.42	127.12	128.42	124.42	311
2022-08-17	122.48	127.21	122.48	126.76	122.81	1,461
2022-08-16	121.51	122.70	121.51	122.70	118.88	1,092
2022-08-15	120.93	121.81	120.58	121.64	117.86	1,230
2022-08-12	121.29	121.36	121.08	121.08	117.31	689
2022-08-11	121.22	121.78	120.90	120.90	117.13	840
2022-08-10	119.98	119.98	119.92	119.98	116.24	764
2022-08-08	118.59	119.15	118.35	119.15	115.44	3
2022-08-05	116.31	117.53	116.31	117.53	113.87	410
2022-08-03	111.39	114.03	111.39	114.03	110.48	706
2022-08-02	114.67	114.67	114.67	114.67	111.10	200
2022-08-01	114.50	114.50	114.40	114.40	110.84	270
2022-07-29	114.89	114.89	114.71	114.84	111.26	303
2022-07-28	113.98	113.98	112.93	112.93	109.41	72
2022-07-27	112.58	112.58	112.03	112.03	108.54	1,031
2022-07-25	112.07	112.07	111.77	111.77	108.29	1
2022-07-22	111.75	111.75	111.75	111.75	108.26	63
2022-07-21	110.67	110.96	109.95	110.74	107.29	79,018
2022-07-20	112.49	112.49	110.35	111.01	107.55	8,443
2022-07-19	111.41	111.95	110.75	111.31	107.84	982
2022-07-18	113.66	113.66	112.53	112.53	109.03	63
2022-07-15	116.46	116.52	116.46	116.52	112.89	10
2022-07-14	115.09	115.09	111.15	112.12	108.63	127,644
2022-07-13	116.20	118.78	116.20	118.78	115.08	288
2022-07-12	119.35	119.35	118.32	118.32	114.63	291
2022-07-11	119.63	120.71	119.63	120.31	116.56	3,350
2022-07-08	120.87	121.52	120.87	121.52	117.74	163
2022-07-07	121.57	121.76	120.86	121.12	117.35	297
2022-07-06	117.00	118.43	117.00	118.43	114.74	34
2022-07-05	117.64	117.75	115.64	115.64	111.94	977
2022-07-01	116.39	116.39	116.39	116.39	112.67	269
2022-06-30	113.06	114.70	113.06	114.70	111.03	1,206
2022-06-29	115.56	115.56	114.46	114.46	110.80	61
2022-06-28	117.24	117.24	117.24	117.24	113.49	173
2022-06-27	115.95	116.44	115.94	116.04	112.33	38
2022-06-24	112.23	115.42	112.23	115.11	111.43	1,220
2022-06-23	112.50	112.84	108.99	109.36	105.86	86
2022-06-22	111.26	112.69	111.26	112.69	109.09	713
2022-06-21	110.85	111.70	110.85	111.48	107.91	763
2022-06-16	111.02	111.39	110.81	111.39	107.83	26
2022-06-15	113.61	113.61	112.27	112.27	108.68	137
2022-06-14	112.78	112.78	112.78	112.78	109.18	100
2022-06-13	111.72	114.71	111.72	113.94	110.30	1,786
2022-06-10	113.78	113.98	113.78	113.98	110.33	2,780
2022-06-09	119.45	119.45	118.03	118.03	114.25	2,072
2022-06-08	120.86	120.86	119.51	119.51	115.69	1,630
2022-06-07	119.69	120.68	119.69	120.68	116.82	1,146
2022-06-06	120.25	120.38	120.15	120.19	116.35	3,431
2022-06-01	118.19	118.25	117.57	118.25	114.47	33,430
2022-05-31	119.12	120.42	118.64	119.88	116.05	4,336
2022-05-27	117.02	118.76	117.02	118.76	114.96	304
2022-05-26	116.80	116.80	115.70	116.73	113.00	1

← NewerPage 18 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.