Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 258.87 | 258.87 | 254.75 | 254.75 | 249.32 | 2,275 |
| 2024-11-06 | 255.00 | 259.94 | 251.83 | 255.52 | 250.08 | 5,083 |
| 2024-11-05 | 240.23 | 245.09 | 239.83 | 245.09 | 239.87 | 1,239 |
| 2024-11-04 | 245.42 | 245.42 | 240.38 | 242.46 | 237.29 | 2,387 |
| 2024-11-01 | 242.80 | 245.63 | 242.62 | 244.34 | 239.13 | 624 |
| 2024-10-31 | 242.12 | 245.58 | 240.75 | 244.81 | 239.59 | 752 |
| 2024-10-30 | 241.43 | 243.01 | 241.35 | 242.20 | 237.04 | 3,249 |
| 2024-10-29 | 243.69 | 245.57 | 242.31 | 243.19 | 238.01 | 1,152 |
| 2024-10-28 | 244.50 | 245.43 | 243.82 | 244.30 | 239.10 | 2,189 |
| 2024-10-25 | 248.30 | 248.30 | 242.39 | 243.20 | 238.02 | 1,051 |
| 2024-10-24 | 248.71 | 249.42 | 247.60 | 247.79 | 242.51 | 774 |
| 2024-10-23 | 246.80 | 248.99 | 246.50 | 247.76 | 242.48 | 2,956 |
| 2024-10-22 | 248.35 | 249.69 | 245.32 | 246.99 | 241.73 | 2,194 |
| 2024-10-21 | 251.15 | 252.13 | 249.48 | 250.35 | 245.02 | 2,080 |
| 2024-10-18 | 251.10 | 252.71 | 250.00 | 250.38 | 245.05 | 1,586 |
| 2024-10-17 | 257.09 | 259.50 | 251.14 | 251.48 | 246.12 | 186,786 |
| 2024-10-16 | 252.11 | 254.21 | 251.99 | 252.50 | 247.12 | 2,531 |
| 2024-10-15 | 254.00 | 255.19 | 249.76 | 254.15 | 248.73 | 1,331 |
| 2024-10-14 | 253.25 | 256.53 | 250.55 | 253.82 | 248.41 | 534 |
| 2024-10-11 | 253.78 | 253.78 | 251.52 | 252.09 | 246.72 | 1,356 |
| 2024-10-10 | 253.00 | 255.92 | 251.19 | 251.19 | 245.84 | 1,150 |
| 2024-10-09 | 247.91 | 252.43 | 247.67 | 251.48 | 246.12 | 772 |
| 2024-10-08 | 246.69 | 249.89 | 246.69 | 248.75 | 243.45 | 1,778 |
| 2024-10-07 | 255.14 | 255.32 | 244.08 | 244.54 | 239.33 | 1,019 |
| 2024-10-04 | 252.18 | 255.04 | 251.44 | 254.96 | 249.53 | 2,825 |
| 2024-10-03 | 254.56 | 254.79 | 250.64 | 252.44 | 247.06 | 391 |
| 2024-10-02 | 254.54 | 256.77 | 251.06 | 253.84 | 248.33 | 474 |
| 2024-10-01 | 251.98 | 255.81 | 251.11 | 255.81 | 250.26 | 2,173 |
| 2024-09-30 | 251.71 | 253.22 | 249.61 | 251.34 | 245.89 | 1,239 |
| 2024-09-27 | 253.00 | 253.08 | 250.80 | 251.13 | 245.68 | 2,623 |
| 2024-09-26 | 257.01 | 257.01 | 252.62 | 253.73 | 248.23 | 72,703 |
| 2024-09-25 | 258.12 | 258.80 | 256.67 | 256.98 | 251.41 | 944 |
| 2024-09-24 | 257.80 | 257.80 | 254.20 | 255.70 | 250.15 | 464 |
| 2024-09-23 | 257.96 | 260.80 | 257.02 | 257.25 | 251.67 | 1,278 |
| 2024-09-20 | 254.62 | 259.43 | 254.49 | 258.38 | 252.78 | 1,101 |
| 2024-09-19 | 258.49 | 258.49 | 252.91 | 254.62 | 249.10 | 15,597 |
| 2024-09-18 | 257.41 | 259.03 | 255.36 | 258.43 | 252.82 | 2,294 |
| 2024-09-17 | 256.50 | 258.32 | 253.76 | 256.68 | 251.11 | 966 |
| 2024-09-16 | 257.08 | 259.94 | 256.47 | 256.91 | 251.33 | 1,122 |
| 2024-09-13 | 256.25 | 257.99 | 249.75 | 256.06 | 250.51 | 963 |
| 2024-09-12 | 246.58 | 249.88 | 246.58 | 249.88 | 244.46 | 811 |
| 2024-09-11 | 248.75 | 249.04 | 245.55 | 248.26 | 242.88 | 1,539 |
| 2024-09-10 | 252.58 | 254.84 | 249.61 | 249.61 | 244.20 | 1,923 |
| 2024-09-09 | 250.26 | 252.38 | 248.48 | 251.63 | 246.17 | 1,938 |
| 2024-09-06 | 249.00 | 251.93 | 248.41 | 248.60 | 243.21 | 2,706 |
| 2024-09-05 | 254.00 | 254.01 | 247.59 | 248.65 | 243.26 | 5,154 |
| 2024-09-04 | 254.07 | 254.47 | 251.45 | 252.07 | 246.60 | 2,088 |
| 2024-09-03 | 252.00 | 254.72 | 251.23 | 252.72 | 247.24 | 2,635 |
| 2024-08-30 | 250.06 | 250.79 | 249.02 | 250.79 | 245.35 | 1,074 |
| 2024-08-29 | 247.39 | 250.06 | 245.75 | 250.03 | 244.61 | 1,845 |
| 2024-08-28 | 245.80 | 247.97 | 245.38 | 247.04 | 241.69 | 1,574 |
| 2024-08-27 | 243.11 | 244.28 | 242.00 | 243.77 | 238.48 | 848 |
| 2024-08-23 | 239.50 | 240.82 | 239.31 | 239.76 | 234.56 | 572 |
| 2024-08-22 | 237.97 | 239.51 | 237.62 | 238.52 | 233.35 | 1,237 |
| 2024-08-21 | 241.05 | 241.05 | 235.57 | 237.19 | 232.05 | 1,511 |
| 2024-08-20 | 239.01 | 239.10 | 237.25 | 238.68 | 233.50 | 1,934 |
| 2024-08-19 | 235.30 | 237.10 | 234.75 | 236.82 | 231.68 | 2,876 |
| 2024-08-16 | 237.00 | 239.33 | 234.56 | 235.71 | 230.60 | 3,955 |
| 2024-08-15 | 237.25 | 238.58 | 234.53 | 237.06 | 231.92 | 2,611 |
| 2024-08-14 | 222.70 | 233.88 | 222.70 | 233.06 | 228.00 | 1,675 |
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.