Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	250.02	250.02	240.00	242.00	241.45	575
2025-08-01	238.67	243.32	238.67	241.68	241.13	67,107
2025-07-31	240.50	244.37	240.50	242.86	242.31	411
2025-07-30	241.90	242.44	240.43	241.43	240.88	412
2025-07-29	242.17	242.49	240.41	242.15	241.60	690
2025-07-28	250.33	250.33	239.51	239.51	238.97	2,197
2025-07-25	247.30	251.57	247.00	250.90	250.32	784
2025-07-24	246.39	247.69	245.92	246.76	246.19	1,770
2025-07-23	247.66	247.95	246.03	246.49	245.92	196
2025-07-22	246.77	247.54	245.13	246.83	246.26	916
2025-07-21	245.28	246.97	244.94	246.20	245.64	167
2025-07-18	248.60	248.60	245.42	246.53	245.97	825
2025-07-17	245.39	246.88	242.53	243.95	243.39	1,079
2025-07-16	249.63	254.20	242.61	247.51	246.95	1,201
2025-07-15	248.24	248.24	241.05	241.65	241.09	2,406
2025-07-14	244.93	246.63	243.69	245.89	245.33	2,414
2025-07-11	247.96	248.62	245.03	245.03	244.47	3,059
2025-07-10	253.15	253.15	246.92	247.95	247.38	738
2025-07-09	252.13	252.78	249.96	250.26	249.69	321
2025-07-08	252.52	253.57	249.78	249.78	249.21	166
2025-07-07	262.00	262.90	252.93	253.74	253.16	3,078
2025-07-03	258.80	261.21	257.47	261.21	260.62	700
2025-07-02	263.44	263.99	256.36	258.19	257.60	2,486
2025-07-01	266.86	266.86	260.94	264.00	263.30	3,470
2025-06-30	263.49	266.64	263.32	266.49	265.79	582
2025-06-27	261.97	264.26	261.19	263.49	262.79	525
2025-06-26	259.62	261.35	259.14	260.65	259.96	4,360
2025-06-25	266.12	266.37	260.85	262.31	261.61	567
2025-06-24	264.99	267.08	264.12	265.38	264.67	9,597
2025-06-23	262.01	266.32	256.73	265.35	264.65	387
2025-06-20	259.50	263.91	259.50	261.54	260.85	846
2025-06-18	267.31	267.31	257.77	259.97	259.28	703
2025-06-17	267.00	267.00	263.21	265.34	264.64	823
2025-06-16	268.49	269.57	266.12	266.14	265.43	386
2025-06-13	263.03	269.65	262.96	267.68	266.97	558
2025-06-12	264.23	267.12	263.36	267.10	266.39	270
2025-06-11	263.02	265.50	262.52	264.14	263.44	376
2025-06-10	270.10	270.75	265.16	266.20	265.49	3,997
2025-06-09	278.35	278.50	266.27	270.68	269.96	960
2025-06-06	282.10	283.27	279.77	279.96	279.22	301
2025-06-05	283.28	283.39	279.69	281.06	280.31	184
2025-06-04	286.71	288.75	282.74	282.89	282.14	620
2025-06-03	280.29	289.00	280.29	286.36	285.60	3,943
2025-06-02	284.15	286.29	281.77	286.11	285.35	384
2025-05-30	277.35	282.38	277.30	282.38	281.63	109
2025-05-29	276.11	276.83	275.90	276.67	275.93	34
2025-05-28	277.49	280.13	275.61	276.90	276.16	251
2025-05-27	280.00	280.00	273.85	278.81	278.07	547
2025-05-23	277.81	278.58	276.79	278.46	277.72	578
2025-05-22	280.14	281.52	275.97	278.30	277.56	597
2025-05-21	285.80	285.80	278.61	279.88	279.14	276
2025-05-20	288.00	288.70	286.46	286.46	285.70	155
2025-05-19	286.57	289.00	284.86	288.60	287.83	666
2025-05-16	281.56	285.76	281.31	285.20	284.44	296
2025-05-15	278.62	281.31	278.15	279.27	278.53	451
2025-05-14	284.00	284.16	278.46	279.46	278.72	792
2025-05-13	282.15	283.01	281.42	282.80	282.05	372
2025-05-12	286.26	286.26	274.66	278.27	277.53	529
2025-05-09	283.58	286.55	283.58	285.35	284.59	140
2025-05-08	285.09	286.30	284.54	285.44	284.68	181

← NewerPage 6 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.