Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 237.62 | 240.41 | 236.99 | 240.22 | 220.95 | 1,563,125 |
| 2024-08-21 | 240.44 | 240.80 | 235.42 | 237.32 | 218.28 | 1,813,982 |
| 2024-08-20 | 238.96 | 239.16 | 237.15 | 238.75 | 219.60 | 1,436,892 |
| 2024-08-19 | 235.19 | 237.83 | 234.75 | 237.78 | 218.70 | 1,366,339 |
| 2024-08-16 | 237.16 | 238.04 | 234.06 | 235.88 | 216.96 | 2,600,504 |
| 2024-08-15 | 237.50 | 238.45 | 234.51 | 236.77 | 217.77 | 3,898,122 |
| 2024-08-14 | 227.00 | 234.74 | 226.52 | 234.34 | 215.54 | 2,915,103 |
| 2024-08-13 | 222.67 | 224.46 | 220.33 | 222.33 | 204.49 | 1,649,898 |
| 2024-08-12 | 224.79 | 225.75 | 221.51 | 222.99 | 205.10 | 2,350,292 |
| 2024-08-09 | 219.30 | 221.89 | 217.92 | 221.73 | 203.94 | 1,730,730 |
| 2024-08-08 | 214.99 | 219.72 | 214.99 | 218.36 | 200.84 | 2,482,632 |
| 2024-08-07 | 213.61 | 218.31 | 213.47 | 215.88 | 198.56 | 2,082,119 |
| 2024-08-06 | 213.20 | 217.30 | 212.27 | 214.05 | 196.88 | 2,705,103 |
| 2024-08-05 | 216.94 | 218.04 | 208.13 | 210.91 | 193.99 | 2,820,299 |
| 2024-08-02 | 216.52 | 219.51 | 214.51 | 216.94 | 199.54 | 1,769,793 |
| 2024-08-01 | 216.50 | 217.43 | 212.38 | 215.28 | 198.01 | 2,208,041 |
| 2024-07-31 | 214.79 | 215.62 | 212.67 | 214.12 | 196.94 | 2,321,997 |
| 2024-07-30 | 214.10 | 217.68 | 213.81 | 215.68 | 198.38 | 1,595,511 |
| 2024-07-29 | 215.86 | 216.99 | 213.41 | 213.63 | 196.49 | 1,793,759 |
| 2024-07-26 | 213.09 | 216.32 | 213.09 | 215.68 | 198.38 | 1,972,284 |
| 2024-07-25 | 215.99 | 217.23 | 212.09 | 212.77 | 195.70 | 2,288,805 |
| 2024-07-24 | 216.55 | 217.43 | 214.87 | 215.44 | 198.16 | 2,312,822 |
| 2024-07-23 | 216.31 | 216.45 | 214.71 | 215.90 | 198.58 | 3,085,037 |
| 2024-07-22 | 214.01 | 218.62 | 213.17 | 216.30 | 198.95 | 2,945,697 |
| 2024-07-19 | 224.50 | 224.79 | 218.72 | 219.35 | 201.75 | 3,207,517 |
| 2024-07-18 | 223.31 | 229.00 | 223.31 | 224.53 | 206.52 | 3,522,290 |
| 2024-07-17 | 214.80 | 221.46 | 214.64 | 221.35 | 203.59 | 4,422,764 |
| 2024-07-16 | 222.52 | 223.84 | 208.37 | 210.00 | 193.15 | 3,736,053 |
| 2024-07-15 | 214.32 | 217.24 | 214.32 | 217.10 | 199.68 | 2,415,349 |
| 2024-07-12 | 212.43 | 214.44 | 210.79 | 213.30 | 196.19 | 2,315,725 |
| 2024-07-11 | 208.29 | 212.38 | 207.50 | 211.82 | 194.83 | 2,546,670 |
| 2024-07-10 | 209.50 | 210.99 | 208.50 | 209.99 | 193.14 | 1,988,312 |
| 2024-07-09 | 209.96 | 212.73 | 209.29 | 209.49 | 192.68 | 2,372,257 |
| 2024-07-08 | 211.17 | 212.87 | 209.56 | 209.71 | 192.89 | 2,706,449 |
| 2024-07-05 | 210.38 | 210.56 | 207.99 | 210.18 | 193.32 | 1,699,389 |
| 2024-07-03 | 210.91 | 211.17 | 208.67 | 210.27 | 193.40 | 1,284,908 |
| 2024-07-02 | 208.06 | 211.22 | 207.48 | 211.12 | 194.09 | 2,277,747 |
| 2024-07-01 | 209.27 | 210.50 | 207.91 | 209.46 | 192.56 | 2,264,025 |
| 2024-06-28 | 210.40 | 211.84 | 207.53 | 207.71 | 190.96 | 4,068,275 |
| 2024-06-27 | 208.88 | 211.40 | 207.77 | 211.35 | 194.30 | 1,987,629 |
| 2024-06-26 | 207.22 | 208.41 | 204.88 | 208.19 | 191.40 | 3,213,055 |
| 2024-06-25 | 210.97 | 212.54 | 207.80 | 208.28 | 191.48 | 2,331,508 |
| 2024-06-24 | 209.81 | 212.80 | 209.57 | 210.68 | 193.69 | 2,927,354 |
| 2024-06-21 | 209.08 | 210.27 | 206.67 | 209.19 | 192.32 | 3,950,714 |
| 2024-06-20 | 210.87 | 212.22 | 209.19 | 210.85 | 193.84 | 2,545,421 |
| 2024-06-18 | 209.10 | 211.87 | 208.17 | 210.75 | 193.75 | 2,722,082 |
| 2024-06-17 | 204.62 | 208.31 | 204.62 | 208.24 | 191.44 | 2,489,402 |
| 2024-06-14 | 205.80 | 208.91 | 203.39 | 203.92 | 187.47 | 2,913,816 |
| 2024-06-13 | 203.45 | 204.74 | 202.30 | 203.60 | 187.18 | 2,520,547 |
| 2024-06-12 | 207.07 | 208.00 | 201.34 | 202.44 | 186.11 | 3,002,083 |
| 2024-06-11 | 209.91 | 210.04 | 207.34 | 208.49 | 191.67 | 2,298,060 |
| 2024-06-10 | 211.75 | 212.49 | 209.30 | 210.28 | 193.32 | 2,629,182 |
| 2024-06-07 | 215.01 | 216.50 | 211.75 | 212.53 | 195.39 | 2,113,087 |
| 2024-06-06 | 213.47 | 214.45 | 211.54 | 213.19 | 195.99 | 1,756,411 |
| 2024-06-05 | 212.40 | 213.30 | 210.30 | 212.61 | 195.46 | 2,126,037 |
| 2024-06-04 | 208.88 | 212.42 | 208.62 | 211.97 | 194.87 | 2,768,573 |
| 2024-06-03 | 211.46 | 211.75 | 207.17 | 209.38 | 192.49 | 1,827,260 |
| 2024-05-31 | 207.45 | 211.35 | 207.22 | 211.18 | 194.15 | 4,520,787 |
| 2024-05-30 | 203.15 | 207.11 | 203.10 | 206.93 | 190.24 | 2,588,979 |
| 2024-05-29 | 204.43 | 205.04 | 201.78 | 203.15 | 186.76 | 3,075,847 |
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.