Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	208.00	215.50	204.27	212.75	212.45	1,462
2026-01-27	208.00	209.34	206.00	209.34	209.04	1,610
2026-01-26	206.19	209.27	205.31	206.50	206.20	3,953
2026-01-23	207.04	207.21	202.88	206.52	206.22	4,631
2026-01-22	203.02	205.62	200.02	205.07	204.77	328
2026-01-21	205.03	205.55	201.64	201.69	201.40	347
2026-01-20	201.75	203.97	198.52	202.66	202.37	2,489
2026-01-16	204.31	204.72	201.46	202.11	201.82	1,507
2026-01-15	206.08	209.01	202.41	205.45	205.16	403
2026-01-14	206.30	208.61	203.98	204.46	204.17	741
2026-01-13	216.56	220.66	208.00	208.12	207.82	1,012
2026-01-12	214.99	218.39	213.92	216.26	215.94	456
2026-01-09	215.00	216.50	211.50	216.20	215.89	1,124
2026-01-08	209.50	215.00	209.50	212.89	212.58	1,325
2026-01-07	214.98	214.98	211.31	212.78	212.47	1,850
2026-01-06	212.46	214.62	210.95	213.91	213.60	287
2026-01-05	212.00	214.07	209.61	214.07	213.76	692
2026-01-02	215.00	217.00	210.36	212.19	211.88	2,499
2025-12-31	232.39	232.39	228.00	229.24	228.91	569
2025-12-30	228.75	230.00	227.53	229.30	228.87	702
2025-12-29	227.01	228.31	226.26	228.24	227.81	37,997
2025-12-24	224.60	228.89	224.60	227.33	226.90	572
2025-12-23	227.60	228.55	226.71	228.55	228.12	110
2025-12-22	223.76	227.40	223.25	226.73	226.31	1,936
2025-12-19	222.09	225.74	222.09	225.29	224.87	170
2025-12-18	227.26	227.26	222.87	223.15	222.73	891
2025-12-17	234.14	235.05	219.06	226.29	225.87	950
2025-12-16	236.75	237.40	232.20	232.20	231.77	15,612
2025-12-15	235.69	237.00	234.00	235.36	234.92	3,836
2025-12-12	230.91	234.61	230.47	234.61	234.17	773
2025-12-11	223.37	230.94	222.00	230.24	229.81	1,202
2025-12-10	225.95	226.97	223.65	225.53	225.11	250
2025-12-09	222.93	226.24	221.25	225.42	225.00	1,925
2025-12-08	222.88	225.00	219.94	222.95	222.53	476
2025-12-05	227.66	228.80	223.13	224.32	223.90	918
2025-12-04	227.12	229.90	226.04	228.24	227.81	95
2025-12-03	228.70	229.43	226.12	226.73	226.31	64
2025-12-02	227.50	232.25	225.20	228.60	228.17	421
2025-12-01	228.75	231.79	225.40	231.26	230.83	719
2025-11-28	229.67	229.93	226.00	229.02	228.59	821
2025-11-26	226.55	229.57	225.08	229.00	228.58	488
2025-11-25	225.82	228.48	224.88	226.15	225.73	152
2025-11-24	227.00	229.63	224.96	226.35	225.92	266
2025-11-21	226.97	229.38	225.74	229.38	228.95	798
2025-11-20	222.69	223.00	220.01	222.57	222.15	1,224
2025-11-19	224.36	229.21	222.13	223.50	223.08	757
2025-11-18	225.00	228.12	223.07	226.05	225.63	454
2025-11-17	226.95	227.90	224.88	224.90	224.48	1,641
2025-11-14	222.42	226.60	220.25	226.60	226.18	544
2025-11-13	221.13	224.18	221.13	224.18	223.76	1,194
2025-11-12	219.16	222.13	218.57	221.65	221.24	935
2025-11-11	218.46	220.69	218.42	220.03	219.62	1,111
2025-11-10	217.05	217.05	213.71	216.72	216.31	1,763
2025-11-07	210.14	217.41	210.14	215.27	214.87	1,993
2025-11-06	208.08	210.25	207.95	209.38	208.98	154
2025-11-05	209.14	212.44	208.45	210.32	209.93	2,333
2025-11-04	206.30	207.83	203.95	206.33	205.94	2,172
2025-11-03	205.51	205.59	199.92	202.38	202.00	546
2025-10-31	208.70	208.70	205.40	206.53	206.14	357
2025-10-30	208.04	208.61	206.69	207.18	206.79	15,590

← NewerPage 4 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.