Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 207.07 | 214.71 | 207.07 | 212.40 | 212.30 | 3,822 |
| 2026-07-23 | 206.50 | 214.55 | 203.01 | 205.76 | 205.66 | 3,145 |
| 2026-07-22 | 207.00 | 208.57 | 203.85 | 205.18 | 205.08 | 1,150 |
| 2026-07-21 | 213.82 | 215.62 | 204.82 | 207.03 | 206.93 | 37,404 |
| 2026-07-20 | 205.00 | 212.00 | 203.00 | 209.40 | 209.30 | 1,459 |
| 2026-07-17 | 205.91 | 211.85 | 200.68 | 207.45 | 207.35 | 4,346 |
| 2026-07-16 | 206.60 | 209.08 | 203.00 | 203.64 | 203.54 | 8,388 |
| 2026-07-15 | 228.98 | 235.00 | 203.94 | 206.24 | 206.14 | 7,421 |
| 2026-07-14 | 234.38 | 239.00 | 227.05 | 227.42 | 227.31 | 2,919 |
| 2026-07-13 | 234.58 | 234.58 | 229.00 | 233.66 | 233.55 | 4,847 |
| 2026-07-10 | 239.00 | 239.00 | 227.94 | 229.68 | 229.57 | 5,015 |
| 2026-07-09 | 239.00 | 239.98 | 229.35 | 230.00 | 229.89 | 2,640 |
| 2026-07-08 | 234.70 | 240.00 | 233.58 | 233.81 | 233.70 | 2,832 |
| 2026-07-07 | 233.83 | 239.43 | 230.00 | 235.91 | 235.80 | 3,136 |
| 2026-07-06 | 226.85 | 236.25 | 226.13 | 230.49 | 230.38 | 5,309 |
| 2026-07-02 | 222.25 | 230.17 | 222.25 | 230.17 | 230.06 | 2,425 |
| 2026-07-01 | 217.00 | 226.45 | 217.00 | 225.49 | 225.38 | 3,701 |
| 2026-06-30 | 219.00 | 223.30 | 213.48 | 220.23 | 220.02 | 72,841 |
| 2026-06-29 | 229.34 | 229.34 | 218.18 | 220.70 | 220.49 | 74,051 |
| 2026-06-26 | 215.38 | 222.75 | 213.45 | 221.72 | 221.51 | 2,630 |
| 2026-06-25 | 219.99 | 222.42 | 214.17 | 216.63 | 216.43 | 64,331 |
| 2026-06-24 | 215.65 | 220.17 | 210.07 | 219.43 | 219.23 | 7,978 |
| 2026-06-23 | 209.00 | 216.11 | 207.52 | 215.83 | 215.63 | 44,845 |
| 2026-06-22 | 200.01 | 210.26 | 200.01 | 208.32 | 208.13 | 1,992 |
| 2026-06-18 | 208.64 | 209.00 | 201.88 | 203.87 | 203.68 | 1,843 |
| 2026-06-17 | 205.09 | 210.00 | 201.46 | 206.01 | 205.82 | 1,458 |
| 2026-06-16 | 201.25 | 206.21 | 201.17 | 203.54 | 203.35 | 1,603 |
| 2026-06-15 | 200.01 | 205.47 | 198.00 | 204.02 | 203.83 | 3,410 |
| 2026-06-12 | 202.26 | 204.00 | 200.00 | 202.94 | 202.75 | 25,971 |
| 2026-06-11 | 204.00 | 207.00 | 202.73 | 203.67 | 203.48 | 2,229 |
| 2026-06-10 | 203.39 | 205.77 | 200.59 | 203.98 | 203.79 | 6,770 |
| 2026-06-09 | 200.31 | 202.88 | 196.44 | 199.92 | 199.73 | 2,345 |
| 2026-06-08 | 201.19 | 213.22 | 197.60 | 201.59 | 201.40 | 12,166 |
| 2026-06-05 | 196.00 | 203.96 | 195.78 | 203.17 | 202.98 | 3,326 |
| 2026-06-04 | 192.54 | 198.76 | 192.00 | 194.36 | 194.18 | 2,456 |
| 2026-06-03 | 197.63 | 198.80 | 194.04 | 194.25 | 194.07 | 3,450 |
| 2026-06-02 | 193.89 | 200.38 | 192.00 | 196.93 | 196.75 | 2,468 |
| 2026-06-01 | 191.00 | 194.93 | 189.00 | 193.00 | 192.82 | 5,489 |
| 2026-05-29 | 194.95 | 196.99 | 191.96 | 192.06 | 191.88 | 3,376 |
| 2026-05-28 | 196.91 | 199.70 | 195.44 | 195.55 | 195.37 | 4,420 |
| 2026-05-27 | 200.00 | 202.51 | 196.77 | 197.98 | 197.80 | 89,013 |
| 2026-05-26 | 200.35 | 201.59 | 197.00 | 198.45 | 198.27 | 1,883 |
| 2026-05-22 | 198.97 | 204.94 | 196.93 | 198.71 | 198.52 | 439 |
| 2026-05-21 | 203.80 | 206.07 | 198.74 | 200.00 | 199.81 | 1,133 |
| 2026-05-20 | 201.92 | 207.90 | 191.75 | 202.77 | 202.58 | 1,432 |
| 2026-05-19 | 204.00 | 210.00 | 202.30 | 204.97 | 204.78 | 1,320 |
| 2026-05-18 | 199.00 | 203.43 | 198.00 | 202.83 | 202.64 | 8,961 |
| 2026-05-15 | 199.00 | 202.77 | 192.52 | 201.61 | 201.42 | 1,517 |
| 2026-05-14 | 196.00 | 200.00 | 193.99 | 198.05 | 197.87 | 1,415 |
| 2026-05-13 | 197.00 | 200.99 | 195.86 | 197.23 | 197.05 | 2,020 |
| 2026-05-12 | 197.90 | 200.67 | 194.30 | 199.44 | 199.25 | 1,194 |
| 2026-05-11 | 193.42 | 197.80 | 192.85 | 195.06 | 194.88 | 2,643 |
| 2026-05-08 | 200.00 | 200.00 | 191.66 | 194.29 | 194.11 | 476 |
| 2026-05-07 | 197.12 | 202.14 | 194.00 | 196.04 | 195.86 | 1,635 |
| 2026-05-06 | 199.46 | 201.17 | 195.60 | 199.61 | 199.42 | 2,577 |
| 2026-05-05 | 202.00 | 206.58 | 196.49 | 197.79 | 197.61 | 137,625 |
| 2026-05-01 | 199.10 | 203.85 | 199.10 | 200.30 | 200.11 | 944 |
| 2026-04-30 | 199.05 | 203.99 | 194.44 | 200.22 | 200.03 | 4,111 |
| 2026-04-29 | 201.01 | 204.00 | 200.01 | 201.17 | 200.98 | 2,420 |
| 2026-04-28 | 200.00 | 205.00 | 200.00 | 203.30 | 203.11 | 1,960 |
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.