Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 202.98 | 205.66 | 202.85 | 205.18 | 188.63 | 2,876,229 |
| 2024-05-24 | 203.46 | 204.94 | 202.95 | 203.91 | 187.46 | 1,721,272 |
| 2024-05-23 | 205.75 | 207.47 | 203.02 | 203.18 | 186.79 | 2,469,322 |
| 2024-05-22 | 209.39 | 209.87 | 206.33 | 206.34 | 189.70 | 1,684,075 |
| 2024-05-21 | 207.99 | 211.28 | 207.79 | 209.38 | 192.49 | 2,669,070 |
| 2024-05-20 | 209.00 | 209.51 | 206.90 | 206.98 | 190.28 | 2,172,584 |
| 2024-05-17 | 209.31 | 209.68 | 207.28 | 209.22 | 192.34 | 2,005,043 |
| 2024-05-16 | 209.99 | 211.41 | 205.64 | 207.01 | 190.31 | 3,419,037 |
| 2024-05-15 | 207.36 | 213.23 | 207.05 | 209.25 | 192.37 | 3,641,996 |
| 2024-05-14 | 212.11 | 214.39 | 211.51 | 213.67 | 196.43 | 1,777,107 |
| 2024-05-13 | 216.50 | 217.65 | 212.41 | 212.41 | 195.28 | 1,549,402 |
| 2024-05-10 | 214.39 | 216.10 | 213.73 | 215.76 | 198.36 | 2,128,384 |
| 2024-05-09 | 214.55 | 215.13 | 213.52 | 213.72 | 196.48 | 1,923,310 |
| 2024-05-08 | 216.46 | 217.77 | 215.87 | 215.90 | 198.48 | 1,840,004 |
| 2024-05-07 | 216.33 | 216.33 | 213.26 | 215.46 | 198.08 | 2,706,273 |
| 2024-05-06 | 209.21 | 215.54 | 209.07 | 215.51 | 198.13 | 2,644,736 |
| 2024-05-03 | 207.80 | 209.26 | 204.65 | 208.72 | 191.88 | 2,150,779 |
| 2024-05-02 | 211.75 | 212.78 | 208.32 | 209.03 | 192.17 | 2,023,100 |
| 2024-05-01 | 209.16 | 213.74 | 208.48 | 211.80 | 194.72 | 2,360,867 |
| 2024-04-30 | 206.84 | 210.78 | 206.20 | 208.25 | 191.45 | 3,578,504 |
| 2024-04-29 | 208.00 | 208.03 | 205.24 | 206.67 | 190.00 | 2,691,605 |
| 2024-04-26 | 209.01 | 209.91 | 205.50 | 208.03 | 191.25 | 2,628,749 |
| 2024-04-25 | 212.14 | 212.31 | 209.08 | 210.07 | 193.12 | 1,882,583 |
| 2024-04-24 | 213.81 | 215.10 | 209.79 | 212.20 | 195.08 | 2,633,168 |
| 2024-04-23 | 213.73 | 215.22 | 212.36 | 214.02 | 196.76 | 2,576,062 |
| 2024-04-22 | 215.06 | 216.21 | 212.87 | 213.00 | 195.82 | 2,732,551 |
| 2024-04-19 | 210.90 | 215.18 | 210.54 | 214.69 | 197.37 | 4,191,546 |
| 2024-04-18 | 209.36 | 210.05 | 208.02 | 209.75 | 192.83 | 2,116,565 |
| 2024-04-17 | 209.08 | 210.03 | 207.59 | 209.12 | 192.25 | 3,554,574 |
| 2024-04-16 | 207.66 | 210.62 | 206.72 | 208.35 | 191.54 | 2,916,807 |
| 2024-04-15 | 207.76 | 208.78 | 205.13 | 206.59 | 189.93 | 3,842,041 |
| 2024-04-12 | 208.00 | 209.50 | 203.26 | 203.90 | 187.45 | 5,368,049 |
| 2024-04-11 | 206.25 | 207.09 | 202.09 | 202.26 | 185.94 | 3,896,401 |
| 2024-04-10 | 203.95 | 207.09 | 203.21 | 206.15 | 189.52 | 2,367,313 |
| 2024-04-09 | 210.56 | 211.05 | 204.19 | 204.81 | 188.29 | 2,662,347 |
| 2024-04-08 | 210.70 | 210.96 | 208.70 | 210.39 | 193.42 | 2,793,841 |
| 2024-04-05 | 210.24 | 212.05 | 209.28 | 211.00 | 193.98 | 3,036,045 |
| 2024-04-04 | 211.20 | 212.24 | 208.37 | 209.24 | 192.36 | 2,581,398 |
| 2024-04-03 | 210.29 | 211.75 | 209.60 | 210.77 | 193.77 | 2,526,869 |
| 2024-04-02 | 209.96 | 210.71 | 208.95 | 210.03 | 193.00 | 1,919,201 |
| 2024-04-01 | 207.19 | 210.05 | 205.92 | 209.95 | 192.92 | 2,324,259 |
| 2024-03-28 | 207.23 | 208.19 | 206.39 | 206.82 | 190.05 | 3,163,452 |
| 2024-03-27 | 205.16 | 206.30 | 204.26 | 206.15 | 189.43 | 3,509,309 |
| 2024-03-26 | 205.79 | 207.80 | 204.30 | 204.65 | 188.05 | 3,546,233 |
| 2024-03-25 | 205.83 | 206.89 | 204.66 | 206.02 | 189.31 | 3,491,736 |
| 2024-03-22 | 205.85 | 207.40 | 205.24 | 205.70 | 189.02 | 2,557,922 |
| 2024-03-21 | 204.50 | 207.20 | 203.54 | 205.57 | 188.90 | 3,418,789 |
| 2024-03-20 | 205.00 | 206.86 | 204.68 | 205.72 | 189.04 | 1,729,903 |
| 2024-03-19 | 207.53 | 207.87 | 204.18 | 205.49 | 188.82 | 2,025,036 |
| 2024-03-18 | 204.57 | 207.20 | 204.07 | 206.41 | 189.67 | 2,289,861 |
| 2024-03-15 | 199.57 | 205.83 | 199.57 | 204.88 | 188.26 | 5,740,556 |
| 2024-03-14 | 201.63 | 202.70 | 199.54 | 201.87 | 185.50 | 3,537,890 |
| 2024-03-13 | 199.63 | 199.87 | 197.77 | 199.74 | 183.54 | 2,101,540 |
| 2024-03-12 | 197.00 | 199.07 | 195.57 | 198.94 | 182.81 | 1,515,096 |
| 2024-03-11 | 198.20 | 198.26 | 195.43 | 196.74 | 180.78 | 2,178,245 |
| 2024-03-08 | 195.13 | 198.98 | 194.49 | 198.41 | 182.32 | 2,803,588 |
| 2024-03-07 | 196.00 | 196.94 | 193.86 | 196.12 | 180.21 | 2,964,864 |
| 2024-03-06 | 193.40 | 196.30 | 191.00 | 196.01 | 180.11 | 3,431,512 |
| 2024-03-05 | 189.49 | 190.88 | 189.40 | 189.81 | 174.42 | 2,445,832 |
| 2024-03-04 | 187.76 | 189.83 | 187.32 | 189.24 | 173.89 | 2,931,044 |
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.