Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	210.00	212.00	206.93	207.23	206.84	1,569
2025-10-28	217.58	217.58	213.12	213.23	212.83	681
2025-10-27	220.00	224.40	216.16	216.69	216.28	1,110
2025-10-24	219.80	220.33	217.45	218.41	218.00	540
2025-10-23	223.38	224.43	220.38	221.50	221.09	113
2025-10-22	223.75	223.75	220.93	221.02	220.60	688
2025-10-21	219.37	222.05	217.68	222.05	221.63	451
2025-10-20	225.18	225.18	218.50	219.80	219.39	3,879
2025-10-17	220.78	225.90	219.00	225.90	225.48	649
2025-10-16	227.00	227.00	221.28	221.31	220.90	1,580
2025-10-15	243.25	243.25	217.30	224.39	223.97	7,817
2025-10-14	236.23	240.13	236.23	240.13	239.68	754
2025-10-13	237.74	240.20	235.44	236.34	235.89	1,733
2025-10-10	243.32	244.00	239.63	241.26	240.81	204
2025-10-09	243.78	245.65	242.68	242.71	242.26	6,650
2025-10-08	240.15	245.05	240.15	244.70	244.24	2,602
2025-10-07	240.00	243.73	239.25	243.29	242.84	629
2025-10-06	244.56	245.00	239.77	239.77	239.32	1,395
2025-10-03	244.28	246.93	242.00	246.60	246.14	833
2025-10-02	244.87	246.33	242.37	242.37	241.92	107
2025-10-01	246.33	247.99	245.00	246.52	246.06	253
2025-09-30	244.97	246.58	244.25	245.79	245.23	2,971
2025-09-29	244.52	244.98	242.19	242.52	241.96	1,633
2025-09-26	242.25	245.44	241.90	242.29	241.74	3,922
2025-09-25	242.19	242.19	239.00	240.55	240.00	634
2025-09-24	238.77	240.29	236.78	239.73	239.18	837
2025-09-23	240.07	241.09	237.23	238.28	237.73	930
2025-09-22	241.00	242.26	239.31	241.25	240.70	265
2025-09-19	242.03	243.04	241.17	241.75	241.20	2,322
2025-09-18	241.52	244.72	241.52	242.69	242.13	67,134
2025-09-17	243.14	243.14	237.00	242.27	241.72	268
2025-09-16	244.93	244.93	241.62	244.07	243.51	206
2025-09-15	247.90	248.94	246.55	247.31	246.75	332
2025-09-12	248.95	249.90	248.00	249.16	248.59	2,922
2025-09-11	246.73	247.46	245.88	247.46	246.90	54
2025-09-10	242.31	246.36	240.77	246.36	245.79	192
2025-09-09	245.94	246.87	241.99	244.07	243.51	24,901
2025-09-08	248.79	248.80	240.12	244.14	243.58	176
2025-09-05	248.28	248.69	242.99	242.99	242.44	222
2025-09-04	248.37	249.64	247.95	248.77	248.20	1,663
2025-09-03	242.55	246.08	242.55	244.68	244.12	1,388
2025-09-02	246.50	247.91	245.01	245.47	244.91	3,294
2025-08-29	246.71	247.95	245.02	246.90	246.34	478
2025-08-28	243.98	245.02	243.02	244.73	244.17	154
2025-08-27	245.90	246.93	245.13	245.30	244.74	12,205
2025-08-26	248.46	248.46	241.11	245.35	244.79	1,201
2025-08-22	252.00	252.20	248.30	248.30	247.73	519
2025-08-21	252.22	252.72	250.06	250.09	249.52	89
2025-08-20	250.00	254.91	250.00	252.77	252.20	1,830
2025-08-19	246.80	250.88	246.45	250.69	250.12	562
2025-08-18	246.92	250.63	242.94	247.04	246.48	251
2025-08-15	250.01	252.98	246.74	248.10	247.53	97
2025-08-14	249.15	252.59	249.15	250.83	250.26	308
2025-08-13	244.65	248.23	243.29	247.98	247.42	701
2025-08-12	246.28	246.33	241.78	242.69	242.14	331
2025-08-11	245.87	246.69	244.58	244.93	244.38	609
2025-08-08	247.00	247.32	244.65	246.54	245.98	1,928
2025-08-07	248.28	248.62	244.99	245.59	245.03	106
2025-08-06	244.50	248.55	243.01	248.55	247.98	271
2025-08-05	242.03	245.38	241.95	244.07	243.51	2,625

← NewerPage 5 of 21 · 1,201 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.