Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	283.58	287.20	283.38	285.07	284.31	367
2025-05-06	282.13	283.43	280.19	282.06	281.31	126
2025-05-02	279.60	282.31	277.66	281.69	280.94	118,504
2025-05-01	282.51	282.51	276.61	278.11	277.38	837
2025-04-30	276.85	282.39	274.58	279.65	278.91	260
2025-04-29	270.25	276.52	270.25	276.25	275.51	743
2025-04-28	268.59	270.07	266.32	268.12	267.41	208
2025-04-25	265.00	265.73	261.35	263.55	262.85	387
2025-04-24	264.78	265.56	262.59	265.34	264.63	1,255
2025-04-23	265.08	268.33	263.03	264.85	264.15	4,588
2025-04-22	261.00	265.26	258.60	263.30	262.60	380
2025-04-17	275.31	275.31	266.27	268.90	268.18	2,375
2025-04-16	282.00	282.97	275.37	276.74	276.01	833
2025-04-15	281.00	281.00	277.36	277.44	276.70	567
2025-04-14	278.54	280.16	275.64	278.87	278.13	1,014
2025-04-11	271.50	276.50	269.44	274.52	273.79	670
2025-04-10	269.87	273.78	266.78	272.47	271.75	884
2025-04-09	260.58	271.03	255.67	267.25	266.54	651
2025-04-08	263.79	269.72	261.53	261.65	260.95	1,409
2025-04-07	254.01	257.58	235.00	257.46	256.78	4,705
2025-04-04	281.00	281.00	259.86	260.26	259.57	2,685
2025-04-03	278.89	289.47	276.07	288.65	287.88	901
2025-04-02	283.02	283.34	276.23	280.82	280.07	820
2025-04-01	284.29	286.14	281.44	284.69	283.83	1,366
2025-03-31	279.50	283.97	279.34	283.97	283.11	905
2025-03-28	274.68	278.68	274.67	278.68	277.84	1,870
2025-03-27	271.73	274.55	270.82	273.27	272.45	12,533
2025-03-26	276.25	277.79	272.83	272.90	272.08	176
2025-03-25	275.04	275.62	272.16	274.01	273.19	236
2025-03-24	276.27	276.27	272.90	273.18	272.36	3,675
2025-03-21	275.30	278.15	274.00	274.00	273.18	830
2025-03-20	272.65	278.09	272.55	275.35	274.52	1,512
2025-03-19	273.60	278.69	267.44	271.66	270.84	3,337
2025-03-18	290.40	290.99	283.82	284.02	283.17	9,798
2025-03-17	283.71	291.58	282.49	291.37	290.49	1,621
2025-03-14	280.79	283.16	277.94	283.16	282.31	1,148
2025-03-13	278.50	280.77	277.07	279.68	278.84	1,024
2025-03-12	278.89	278.94	273.24	278.47	277.63	1,136
2025-03-11	278.00	279.00	273.60	278.21	277.38	1,248
2025-03-10	280.00	286.26	278.38	278.38	277.54	1,507
2025-03-07	280.84	281.59	278.34	281.53	280.68	225
2025-03-06	282.33	282.33	276.37	278.17	277.34	1,267
2025-03-05	280.45	283.54	279.25	280.96	280.11	828
2025-03-04	279.94	287.29	279.94	284.52	283.67	6,935
2025-03-03	282.98	285.18	282.00	284.52	283.66	1,326
2025-02-28	281.70	282.78	277.00	277.59	276.76	1,812
2025-02-27	274.52	279.90	274.01	278.92	278.08	1,611
2025-02-26	282.99	282.99	272.61	272.99	272.17	919
2025-02-25	275.27	278.06	274.26	277.09	276.25	1,779
2025-02-24	266.19	274.85	264.96	274.85	274.02	1,037
2025-02-21	267.34	268.92	266.22	266.22	265.42	198,793
2025-02-20	268.50	268.81	263.97	266.53	265.73	1,294
2025-02-19	263.01	268.14	262.58	268.14	267.33	307
2025-02-18	265.00	266.14	259.70	265.45	264.65	1,135
2025-02-14	261.43	264.16	260.51	262.94	262.15	1,648
2025-02-13	257.90	260.35	256.86	260.35	259.57	1,006
2025-02-12	256.11	257.72	255.35	257.71	256.94	490
2025-02-11	252.55	257.70	248.51	256.87	256.09	797
2025-02-10	251.49	252.63	249.15	249.84	249.08	451
2025-02-07	252.09	253.13	249.08	251.65	250.89	614

← NewerPage 7 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.