Progressive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 216.72 | 223.77 | 216.72 | 221.12 | 221.12 | 1,748 |
| 2026-10-19 | 218.50 | 219.90 | 213.75 | 218.56 | 218.56 | 2,951 |
| 2026-10-16 | 216.61 | 219.18 | 212.33 | 216.10 | 216.10 | 5,287 |
| 2026-10-15 | 213.17 | 221.31 | 213.17 | 215.82 | 215.82 | 1,363 |
| 2026-10-14 | 217.86 | 226.15 | 201.15 | 211.51 | 211.51 | 9,302 |
| 2026-10-13 | 221.87 | 223.90 | 218.01 | 223.56 | 223.56 | 12,828 |
| 2026-10-12 | 218.91 | 220.95 | 216.43 | 219.63 | 219.63 | 1,325 |
| 2026-10-09 | 215.45 | 220.65 | 215.45 | 218.15 | 218.15 | 2,595 |
| 2026-10-08 | 216.67 | 219.70 | 210.91 | 219.19 | 219.19 | 3,261 |
| 2026-10-07 | 211.58 | 216.41 | 209.33 | 214.87 | 214.87 | 2,401 |
| 2026-10-06 | 214.40 | 215.00 | 206.11 | 212.15 | 212.15 | 3,872 |
| 2026-10-05 | 206.10 | 212.23 | 206.10 | 210.81 | 210.81 | 1,417 |
| 2026-10-02 | 213.36 | 213.36 | 207.86 | 209.04 | 209.04 | 44,204 |
| 2026-10-01 | 203.20 | 210.22 | 203.20 | 210.03 | 210.03 | 5,736 |
| 2026-09-30 | 211.45 | 212.23 | 206.10 | 208.76 | 208.76 | 23,021 |
| 2026-09-29 | 208.00 | 212.23 | 206.23 | 209.44 | 209.34 | 5,717 |
| 2026-09-28 | 205.50 | 209.36 | 204.00 | 209.36 | 209.26 | 3,980 |
| 2026-09-25 | 201.98 | 205.98 | 201.98 | 205.23 | 205.13 | 822 |
| 2026-09-24 | 203.20 | 207.80 | 200.88 | 201.99 | 201.89 | 1,364 |
| 2026-09-23 | 205.99 | 210.59 | 205.08 | 205.08 | 204.98 | 2,201 |
| 2026-09-22 | 210.00 | 216.28 | 203.88 | 205.84 | 205.74 | 1,590 |
| 2026-09-21 | 213.48 | 218.16 | 208.64 | 213.93 | 213.83 | 2,510 |
| 2026-09-18 | 216.00 | 218.17 | 210.84 | 213.64 | 213.54 | 4,036 |
| 2026-09-17 | 217.54 | 220.46 | 214.41 | 216.03 | 215.93 | 984 |
| 2026-09-16 | 218.53 | 225.74 | 217.64 | 218.65 | 218.55 | 36,655 |
| 2026-09-15 | 223.00 | 223.00 | 218.22 | 220.35 | 220.24 | 2,238 |
| 2026-09-14 | 223.43 | 223.43 | 216.50 | 220.51 | 220.40 | 2,725 |
| 2026-09-11 | 215.00 | 220.43 | 214.97 | 216.28 | 216.18 | 2,622 |
| 2026-09-10 | 212.00 | 219.00 | 211.42 | 215.81 | 215.71 | 4,094 |
| 2026-09-09 | 217.00 | 217.00 | 212.79 | 214.84 | 214.74 | 1,092 |
| 2026-09-08 | 215.50 | 221.00 | 213.75 | 216.24 | 216.14 | 5,561 |
| 2026-09-04 | 220.00 | 223.87 | 215.52 | 219.72 | 219.62 | 1,424 |
| 2026-09-03 | 222.93 | 225.48 | 219.30 | 224.06 | 223.95 | 1,973 |
| 2026-09-02 | 224.26 | 224.26 | 219.00 | 222.46 | 222.35 | 4,676 |
| 2026-09-01 | 215.50 | 224.98 | 215.50 | 219.33 | 219.23 | 2,814 |
| 2026-08-28 | 217.61 | 222.76 | 216.03 | 218.93 | 218.83 | 5,278 |
| 2026-08-27 | 224.13 | 224.13 | 215.81 | 218.45 | 218.35 | 1,371 |
| 2026-08-26 | 218.60 | 228.27 | 218.60 | 222.29 | 222.18 | 2,788 |
| 2026-08-25 | 219.64 | 226.44 | 219.64 | 221.74 | 221.63 | 1,268 |
| 2026-08-24 | 220.30 | 224.40 | 213.21 | 222.66 | 222.55 | 1,017 |
| 2026-08-21 | 219.56 | 222.74 | 218.16 | 218.74 | 218.64 | 8,357 |
| 2026-08-20 | 217.70 | 223.61 | 213.28 | 221.95 | 221.84 | 3,042 |
| 2026-08-19 | 207.12 | 216.91 | 205.15 | 216.67 | 216.57 | 4,639 |
| 2026-08-18 | 202.06 | 212.70 | 202.06 | 207.27 | 207.17 | 1,197 |
| 2026-08-17 | 208.87 | 214.99 | 200.00 | 205.17 | 205.07 | 1,849 |
| 2026-08-14 | 211.05 | 213.00 | 205.23 | 210.92 | 210.82 | 1,084 |
| 2026-08-13 | 201.13 | 210.65 | 201.13 | 208.64 | 208.54 | 790 |
| 2026-08-12 | 210.45 | 216.00 | 207.86 | 208.60 | 208.50 | 2,813 |
| 2026-08-11 | 213.95 | 216.00 | 210.20 | 214.20 | 214.10 | 3,612 |
| 2026-08-10 | 220.00 | 220.00 | 211.13 | 213.96 | 213.86 | 4,270 |
| 2026-08-07 | 215.34 | 216.99 | 210.75 | 214.41 | 214.31 | 3,248 |
| 2026-08-06 | 213.29 | 215.97 | 208.00 | 214.98 | 214.88 | 3,863 |
| 2026-08-05 | 210.06 | 215.89 | 210.06 | 211.38 | 211.28 | 13,700 |
| 2026-08-04 | 209.50 | 210.20 | 205.90 | 210.07 | 209.97 | 3,371 |
| 2026-08-03 | 212.81 | 217.00 | 209.55 | 210.00 | 209.90 | 3,203 |
| 2026-07-31 | 216.00 | 216.00 | 208.63 | 212.77 | 212.67 | 3,152 |
| 2026-07-30 | 219.97 | 227.12 | 211.00 | 212.58 | 212.48 | 9,326 |
| 2026-07-29 | 220.00 | 229.00 | 217.98 | 219.72 | 219.61 | 15,409 |
| 2026-07-28 | 218.40 | 222.36 | 214.82 | 221.24 | 221.13 | 4,118 |
| 2026-07-27 | 215.20 | 217.65 | 209.72 | 215.69 | 215.59 | 1,485 |
Page 1 of 5 · 248 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.