Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 252.09 | 253.13 | 249.08 | 251.65 | 250.89 | 614 |
| 2025-02-06 | 249.00 | 252.59 | 249.00 | 252.04 | 251.28 | 422 |
| 2025-02-05 | 250.00 | 250.38 | 247.35 | 248.71 | 247.96 | 436 |
| 2025-02-04 | 250.00 | 251.49 | 247.00 | 248.61 | 247.87 | 3,680 |
| 2025-02-03 | 234.50 | 250.51 | 234.50 | 249.69 | 248.94 | 1,753 |
| 2025-01-31 | 249.50 | 251.26 | 248.26 | 249.46 | 248.71 | 2,224 |
| 2025-01-30 | 247.61 | 249.57 | 244.53 | 249.57 | 248.82 | 2,414 |
| 2025-01-29 | 240.32 | 251.72 | 237.73 | 246.96 | 246.22 | 1,772 |
| 2025-01-28 | 246.05 | 246.69 | 243.09 | 243.47 | 242.74 | 2,634 |
| 2025-01-27 | 240.02 | 245.72 | 239.87 | 245.72 | 244.98 | 4,605 |
| 2025-01-24 | 239.93 | 239.93 | 236.30 | 237.70 | 236.98 | 3,341 |
| 2025-01-23 | 239.89 | 241.35 | 238.89 | 238.89 | 238.17 | 3,229 |
| 2025-01-22 | 242.17 | 243.19 | 237.21 | 239.17 | 238.45 | 2,892 |
| 2025-01-21 | 243.68 | 246.70 | 241.25 | 241.41 | 240.68 | 413,911 |
| 2025-01-17 | 245.64 | 246.76 | 243.94 | 244.65 | 243.91 | 2,184 |
| 2025-01-16 | 242.76 | 246.26 | 242.38 | 245.07 | 244.33 | 1,316 |
| 2025-01-15 | 240.10 | 241.33 | 238.78 | 241.33 | 240.60 | 1,592 |
| 2025-01-14 | 234.06 | 237.91 | 233.06 | 236.48 | 235.77 | 1,110 |
| 2025-01-13 | 234.42 | 235.82 | 229.90 | 233.41 | 232.71 | 3,480 |
| 2025-01-10 | 237.73 | 239.96 | 234.95 | 235.92 | 235.21 | 1,801 |
| 2025-01-08 | 243.79 | 247.52 | 241.28 | 245.17 | 239.95 | 3,373 |
| 2025-01-07 | 239.50 | 243.37 | 239.15 | 242.59 | 237.42 | 1,230 |
| 2025-01-06 | 246.00 | 246.00 | 239.69 | 240.89 | 235.76 | 1,255 |
| 2025-01-03 | 241.77 | 244.33 | 240.61 | 242.86 | 237.69 | 1,641 |
| 2025-01-02 | 242.00 | 242.00 | 239.04 | 240.14 | 235.02 | 2,909 |
| 2024-12-31 | 239.77 | 240.22 | 239.13 | 239.54 | 234.43 | 69 |
| 2024-12-30 | 239.50 | 241.55 | 237.52 | 239.82 | 234.71 | 687 |
| 2024-12-27 | 241.73 | 243.26 | 240.28 | 240.50 | 235.38 | 161 |
| 2024-12-24 | 241.83 | 242.43 | 240.50 | 242.43 | 237.27 | 126 |
| 2024-12-23 | 238.66 | 241.51 | 238.49 | 240.54 | 235.42 | 912 |
| 2024-12-20 | 237.96 | 242.91 | 236.78 | 242.10 | 236.94 | 1,749 |
| 2024-12-19 | 242.89 | 243.60 | 239.38 | 241.60 | 236.45 | 222,330 |
| 2024-12-18 | 246.83 | 247.32 | 243.40 | 243.40 | 238.21 | 1,350 |
| 2024-12-17 | 250.25 | 250.25 | 245.78 | 247.49 | 242.22 | 2,645 |
| 2024-12-16 | 253.33 | 255.80 | 250.51 | 250.99 | 245.64 | 1,593 |
| 2024-12-13 | 248.97 | 254.39 | 248.09 | 253.66 | 248.26 | 1,542 |
| 2024-12-12 | 244.16 | 246.12 | 243.09 | 243.24 | 238.05 | 1,295 |
| 2024-12-11 | 246.90 | 248.30 | 242.47 | 243.15 | 237.96 | 6,467 |
| 2024-12-10 | 247.89 | 249.37 | 245.02 | 247.77 | 242.49 | 923 |
| 2024-12-09 | 256.42 | 261.55 | 246.44 | 247.22 | 241.95 | 2,624 |
| 2024-12-06 | 260.89 | 261.95 | 252.92 | 254.62 | 249.20 | 204,449 |
| 2024-12-05 | 261.43 | 264.16 | 260.95 | 263.11 | 257.51 | 2,226 |
| 2024-12-04 | 261.98 | 263.61 | 259.52 | 259.89 | 254.35 | 1,638 |
| 2024-12-03 | 264.74 | 266.36 | 262.36 | 263.11 | 257.50 | 1,390 |
| 2024-12-02 | 268.88 | 274.26 | 263.92 | 265.33 | 259.68 | 9,279 |
| 2024-11-29 | 272.61 | 272.61 | 267.42 | 268.88 | 263.15 | 12,350 |
| 2024-11-27 | 268.97 | 270.42 | 267.27 | 268.43 | 262.72 | 1,611 |
| 2024-11-26 | 264.36 | 268.00 | 263.78 | 267.18 | 261.49 | 1,456 |
| 2024-11-25 | 265.97 | 266.73 | 261.81 | 263.31 | 257.70 | 1,059 |
| 2024-11-22 | 263.44 | 265.80 | 263.16 | 265.45 | 259.79 | 1,843 |
| 2024-11-21 | 260.00 | 262.76 | 257.15 | 262.57 | 256.98 | 4,763 |
| 2024-11-20 | 254.71 | 256.09 | 253.27 | 255.72 | 250.27 | 2,089 |
| 2024-11-19 | 254.59 | 256.36 | 252.75 | 255.30 | 249.86 | 4,850 |
| 2024-11-18 | 256.15 | 257.44 | 254.46 | 255.58 | 250.13 | 3,752 |
| 2024-11-15 | 263.99 | 263.99 | 253.02 | 254.84 | 249.41 | 2,045 |
| 2024-11-14 | 258.81 | 259.44 | 255.73 | 256.90 | 251.43 | 1,155 |
| 2024-11-13 | 263.25 | 263.25 | 261.10 | 261.30 | 255.73 | 2,588 |
| 2024-11-12 | 259.67 | 263.21 | 259.23 | 263.21 | 257.60 | 2,156 |
| 2024-11-11 | 261.90 | 263.84 | 260.95 | 261.54 | 255.97 | 3,600 |
| 2024-11-08 | 254.97 | 263.30 | 254.97 | 260.51 | 254.96 | 4,109 |
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.