Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 204.98 | 204.98 | 198.00 | 203.19 | 203.00 | 582 |
| 2026-04-24 | 203.60 | 207.00 | 200.34 | 201.22 | 201.03 | 40,257 |
| 2026-04-23 | 204.88 | 205.97 | 200.00 | 205.85 | 205.66 | 621 |
| 2026-04-22 | 206.50 | 211.65 | 202.83 | 203.50 | 203.31 | 1,440 |
| 2026-04-21 | 201.00 | 208.31 | 201.00 | 208.26 | 208.07 | 68,494 |
| 2026-04-20 | 201.00 | 206.33 | 200.01 | 204.36 | 204.17 | 896 |
| 2026-04-17 | 203.53 | 208.00 | 197.63 | 203.90 | 203.71 | 2,196 |
| 2026-04-16 | 202.00 | 205.31 | 199.00 | 203.46 | 203.27 | 988 |
| 2026-04-15 | 194.00 | 202.90 | 193.61 | 202.70 | 202.51 | 3,064 |
| 2026-04-14 | 199.94 | 205.00 | 195.51 | 197.65 | 197.47 | 343 |
| 2026-04-13 | 192.29 | 198.44 | 192.02 | 198.44 | 198.26 | 833 |
| 2026-04-10 | 200.51 | 203.00 | 194.25 | 194.40 | 194.22 | 2,068 |
| 2026-04-09 | 199.94 | 202.00 | 196.00 | 199.86 | 199.67 | 892 |
| 2026-04-08 | 196.70 | 199.94 | 195.00 | 197.37 | 197.19 | 1,681 |
| 2026-04-07 | 198.00 | 198.32 | 192.02 | 197.45 | 197.27 | 1,430 |
| 2026-04-02 | 193.05 | 195.67 | 190.20 | 195.49 | 195.31 | 4,470 |
| 2026-04-01 | 197.91 | 204.40 | 192.50 | 194.36 | 194.18 | 1,856 |
| 2026-03-31 | 203.69 | 207.77 | 196.84 | 198.17 | 197.89 | 5,442 |
| 2026-03-30 | 198.00 | 203.50 | 198.00 | 201.12 | 200.83 | 71,578 |
| 2026-03-27 | 202.88 | 206.49 | 199.34 | 199.34 | 199.05 | 745 |
| 2026-03-26 | 205.11 | 206.39 | 200.00 | 204.24 | 203.95 | 5,233 |
| 2026-03-25 | 203.44 | 210.00 | 200.00 | 202.65 | 202.36 | 1,925 |
| 2026-03-24 | 203.44 | 209.88 | 203.44 | 207.45 | 207.15 | 1,060 |
| 2026-03-23 | 204.00 | 209.99 | 200.60 | 205.41 | 205.12 | 4,946 |
| 2026-03-20 | 194.01 | 207.01 | 194.01 | 205.04 | 204.75 | 11,020 |
| 2026-03-19 | 200.00 | 209.35 | 198.79 | 201.22 | 200.93 | 1,200 |
| 2026-03-18 | 204.00 | 208.00 | 201.00 | 202.60 | 202.31 | 7,171 |
| 2026-03-17 | 207.10 | 208.31 | 204.16 | 204.80 | 204.51 | 2,317 |
| 2026-03-16 | 205.78 | 210.28 | 200.01 | 205.42 | 205.13 | 2,129 |
| 2026-03-13 | 205.18 | 208.09 | 202.00 | 206.23 | 205.93 | 857 |
| 2026-03-12 | 200.00 | 204.50 | 199.00 | 203.88 | 203.59 | 4,786 |
| 2026-03-11 | 209.00 | 209.77 | 201.07 | 201.51 | 201.22 | 644 |
| 2026-03-10 | 209.36 | 209.36 | 206.21 | 207.46 | 207.16 | 5,930 |
| 2026-03-09 | 215.00 | 215.00 | 205.08 | 206.49 | 206.19 | 2,128 |
| 2026-03-06 | 210.00 | 215.00 | 207.79 | 208.57 | 208.27 | 1,154 |
| 2026-03-05 | 211.40 | 214.00 | 208.50 | 210.93 | 210.63 | 4,045 |
| 2026-03-04 | 213.35 | 214.00 | 210.19 | 210.83 | 210.53 | 1,441 |
| 2026-03-03 | 210.94 | 215.00 | 209.00 | 213.41 | 213.10 | 2,771 |
| 2026-03-02 | 213.64 | 215.00 | 207.43 | 213.93 | 213.62 | 2,852 |
| 2026-02-27 | 212.00 | 213.50 | 208.60 | 212.70 | 212.39 | 3,441 |
| 2026-02-26 | 205.47 | 210.59 | 203.50 | 210.32 | 210.02 | 1,314 |
| 2026-02-25 | 207.00 | 207.49 | 203.10 | 204.16 | 203.87 | 2,445 |
| 2026-02-24 | 202.50 | 205.72 | 201.58 | 204.42 | 204.13 | 847 |
| 2026-02-23 | 203.93 | 205.10 | 200.00 | 203.00 | 202.71 | 788 |
| 2026-02-20 | 201.99 | 204.62 | 199.76 | 202.51 | 202.22 | 1,566 |
| 2026-02-19 | 204.71 | 205.40 | 200.69 | 202.14 | 201.85 | 2,824 |
| 2026-02-18 | 206.70 | 211.01 | 201.41 | 203.51 | 203.22 | 729 |
| 2026-02-17 | 205.40 | 210.87 | 204.12 | 208.00 | 207.70 | 3,149 |
| 2026-02-13 | 206.00 | 208.04 | 202.01 | 203.73 | 203.44 | 2,337 |
| 2026-02-12 | 202.11 | 210.37 | 202.11 | 207.35 | 207.05 | 1,388 |
| 2026-02-11 | 202.03 | 209.42 | 200.00 | 209.26 | 208.96 | 2,805 |
| 2026-02-10 | 204.00 | 204.00 | 198.71 | 201.04 | 200.75 | 807 |
| 2026-02-09 | 203.00 | 206.93 | 200.58 | 201.84 | 201.55 | 4,411 |
| 2026-02-06 | 203.50 | 210.00 | 202.07 | 202.55 | 202.26 | 1,451 |
| 2026-02-05 | 205.00 | 211.00 | 203.48 | 208.15 | 207.85 | 1,640 |
| 2026-02-04 | 202.00 | 207.42 | 197.90 | 206.95 | 206.65 | 4,047 |
| 2026-02-03 | 203.01 | 208.00 | 201.68 | 202.75 | 202.46 | 18,511 |
| 2026-02-02 | 212.22 | 212.22 | 204.27 | 205.00 | 204.71 | 4,542 |
| 2026-01-30 | 207.99 | 209.99 | 205.00 | 207.17 | 206.88 | 5,529 |
| 2026-01-29 | 212.00 | 213.34 | 204.72 | 204.72 | 204.43 | 2,271 |
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.