Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 213.99 | 218.72 | 213.76 | 218.49 | 218.49 | 2,634,529 |
| 2026-10-15 | 217.72 | 221.49 | 212.71 | 213.75 | 213.75 | 3,481,230 |
| 2026-10-14 | 206.97 | 214.03 | 201.02 | 213.46 | 213.46 | 7,206,087 |
| 2026-10-13 | 220.96 | 223.78 | 219.86 | 222.88 | 222.88 | 3,501,947 |
| 2026-10-12 | 219.01 | 220.84 | 218.30 | 220.28 | 220.28 | 1,864,470 |
| 2026-10-09 | 217.50 | 220.17 | 217.16 | 217.43 | 217.43 | 1,466,185 |
| 2026-10-08 | 215.31 | 220.04 | 214.65 | 218.73 | 218.73 | 2,749,505 |
| 2026-10-07 | 211.76 | 215.74 | 211.76 | 214.12 | 214.12 | 2,551,324 |
| 2026-10-06 | 211.99 | 213.66 | 211.34 | 212.05 | 212.05 | 2,407,061 |
| 2026-10-05 | 210.20 | 212.64 | 208.12 | 212.62 | 212.62 | 2,775,037 |
| 2026-10-02 | 209.86 | 211.97 | 207.68 | 210.31 | 210.31 | 2,754,729 |
| 2026-10-01 | 207.88 | 211.32 | 207.42 | 210.96 | 210.96 | 2,497,739 |
| 2026-09-30 | 209.43 | 209.93 | 207.31 | 207.31 | 207.21 | 2,959,173 |
| 2026-09-29 | 208.19 | 211.03 | 206.05 | 210.52 | 210.42 | 2,778,673 |
| 2026-09-28 | 205.90 | 209.79 | 204.97 | 209.47 | 209.37 | 3,568,609 |
| 2026-09-25 | 202.50 | 205.85 | 201.60 | 205.50 | 205.40 | 2,826,796 |
| 2026-09-24 | 204.29 | 205.08 | 200.96 | 202.17 | 202.07 | 5,083,597 |
| 2026-09-23 | 206.03 | 209.27 | 202.58 | 203.13 | 203.03 | 4,312,177 |
| 2026-09-22 | 211.50 | 211.69 | 203.65 | 206.94 | 206.84 | 4,808,497 |
| 2026-09-21 | 214.11 | 215.56 | 211.84 | 212.24 | 212.14 | 2,206,812 |
| 2026-09-18 | 214.06 | 215.14 | 212.39 | 213.48 | 213.38 | 6,118,270 |
| 2026-09-17 | 217.21 | 217.98 | 214.05 | 216.29 | 216.19 | 3,925,770 |
| 2026-09-16 | 220.10 | 220.96 | 216.23 | 216.99 | 216.89 | 1,645,841 |
| 2026-09-15 | 220.00 | 221.57 | 219.21 | 221.31 | 221.20 | 2,017,353 |
| 2026-09-14 | 219.70 | 222.08 | 219.04 | 221.02 | 220.91 | 1,525,358 |
| 2026-09-11 | 218.36 | 218.36 | 214.86 | 217.62 | 217.52 | 1,643,535 |
| 2026-09-10 | 218.27 | 219.00 | 215.13 | 216.19 | 216.09 | 1,303,379 |
| 2026-09-09 | 214.00 | 215.52 | 212.63 | 215.50 | 215.40 | 1,655,666 |
| 2026-09-08 | 216.61 | 217.55 | 214.25 | 214.90 | 214.80 | 1,912,053 |
| 2026-09-04 | 221.72 | 222.85 | 218.26 | 218.95 | 218.84 | 1,931,122 |
| 2026-09-03 | 222.92 | 225.45 | 221.47 | 223.87 | 223.76 | 2,440,655 |
| 2026-09-02 | 221.17 | 223.44 | 219.92 | 221.38 | 221.27 | 1,670,914 |
| 2026-09-01 | 219.50 | 220.72 | 218.00 | 220.54 | 220.43 | 2,364,180 |
| 2026-08-31 | 218.19 | 219.14 | 216.46 | 218.08 | 217.97 | 1,748,520 |
| 2026-08-28 | 218.27 | 220.07 | 217.52 | 218.64 | 218.53 | 924,968 |
| 2026-08-27 | 221.17 | 221.19 | 215.98 | 217.65 | 217.55 | 1,519,866 |
| 2026-08-26 | 222.10 | 224.26 | 221.95 | 222.51 | 222.40 | 1,447,349 |
| 2026-08-25 | 222.34 | 222.58 | 220.19 | 222.09 | 221.98 | 1,216,299 |
| 2026-08-24 | 220.40 | 224.73 | 220.07 | 223.92 | 223.81 | 1,842,804 |
| 2026-08-21 | 221.27 | 221.54 | 218.16 | 219.28 | 219.17 | 1,893,035 |
| 2026-08-20 | 218.80 | 223.80 | 217.56 | 220.34 | 220.23 | 3,929,900 |
| 2026-08-19 | 207.57 | 217.66 | 207.57 | 217.27 | 217.17 | 4,890,783 |
| 2026-08-18 | 207.70 | 208.07 | 205.64 | 207.23 | 207.13 | 3,372,025 |
| 2026-08-17 | 208.78 | 209.70 | 203.18 | 203.84 | 203.74 | 2,735,620 |
| 2026-08-14 | 208.01 | 210.92 | 207.31 | 209.60 | 209.50 | 2,882,622 |
| 2026-08-13 | 208.56 | 210.50 | 207.87 | 208.87 | 208.77 | 3,021,027 |
| 2026-08-12 | 209.25 | 212.73 | 207.01 | 207.37 | 207.27 | 1,920,171 |
| 2026-08-11 | 212.67 | 214.78 | 212.04 | 212.35 | 212.25 | 1,413,988 |
| 2026-08-10 | 212.94 | 215.99 | 210.78 | 213.95 | 213.85 | 2,289,879 |
| 2026-08-07 | 213.53 | 215.41 | 211.80 | 215.33 | 215.23 | 1,755,245 |
| 2026-08-06 | 214.40 | 215.38 | 212.62 | 215.34 | 215.24 | 1,679,490 |
| 2026-08-05 | 212.45 | 213.95 | 210.97 | 212.76 | 212.66 | 1,956,252 |
| 2026-08-04 | 207.27 | 211.00 | 205.90 | 210.75 | 210.65 | 2,413,851 |
| 2026-08-03 | 212.03 | 214.28 | 209.56 | 210.46 | 210.36 | 2,007,308 |
| 2026-07-31 | 210.50 | 213.82 | 210.29 | 211.42 | 211.32 | 2,359,294 |
| 2026-07-30 | 217.94 | 217.94 | 211.03 | 213.28 | 213.18 | 2,499,685 |
| 2026-07-29 | 218.65 | 223.10 | 217.67 | 219.99 | 219.88 | 2,930,491 |
| 2026-07-28 | 218.07 | 222.66 | 215.73 | 219.52 | 219.41 | 2,512,372 |
| 2026-07-27 | 212.71 | 216.68 | 212.15 | 215.76 | 215.66 | 2,141,475 |
| 2026-07-24 | 210.62 | 214.78 | 209.02 | 213.83 | 213.73 | 2,353,769 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-05-19 | 4:1 |
| 2002-04-23 | 3:1 |
| 1992-12-09 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1000 USD |
| 2026-07-02 | 0.1000 USD |
| 2026-04-02 | 0.1000 USD |
| 2026-01-02 | 13.6000 USD |
| 2025-10-02 | 0.1000 USD |
| 2025-07-03 | 0.1000 USD |
| 2025-04-03 | 0.1000 USD |
| 2025-01-10 | 4.6000 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.