Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 189.20 | 190.16 | 186.94 | 187.83 | 172.60 | 3,677,454 |
| 2024-02-29 | 192.12 | 192.36 | 188.80 | 189.56 | 174.19 | 4,203,657 |
| 2024-02-28 | 192.73 | 193.39 | 191.48 | 192.03 | 176.46 | 2,533,706 |
| 2024-02-27 | 193.63 | 193.95 | 189.66 | 192.18 | 176.59 | 2,502,742 |
| 2024-02-26 | 192.15 | 193.67 | 191.33 | 193.58 | 177.88 | 2,194,227 |
| 2024-02-23 | 191.84 | 192.60 | 190.52 | 191.30 | 175.79 | 1,826,477 |
| 2024-02-22 | 190.73 | 192.31 | 189.25 | 191.69 | 176.14 | 1,997,761 |
| 2024-02-21 | 190.26 | 191.32 | 187.79 | 190.25 | 174.82 | 2,253,134 |
| 2024-02-20 | 189.63 | 191.95 | 189.00 | 189.48 | 174.11 | 2,497,968 |
| 2024-02-16 | 189.86 | 191.92 | 188.58 | 189.09 | 173.75 | 2,113,118 |
| 2024-02-15 | 187.73 | 189.85 | 187.10 | 189.24 | 173.89 | 1,939,681 |
| 2024-02-14 | 184.17 | 188.20 | 182.23 | 187.95 | 172.71 | 3,434,410 |
| 2024-02-13 | 184.14 | 184.91 | 180.72 | 182.08 | 167.31 | 3,251,298 |
| 2024-02-12 | 182.72 | 183.12 | 181.65 | 182.36 | 167.57 | 1,748,897 |
| 2024-02-09 | 182.56 | 184.00 | 182.30 | 182.72 | 167.90 | 1,968,752 |
| 2024-02-08 | 182.21 | 184.28 | 181.89 | 182.96 | 168.12 | 1,762,390 |
| 2024-02-07 | 181.45 | 182.85 | 180.68 | 182.17 | 167.40 | 1,586,600 |
| 2024-02-06 | 182.00 | 182.62 | 179.91 | 180.27 | 165.65 | 1,579,615 |
| 2024-02-05 | 180.48 | 182.64 | 180.48 | 182.18 | 167.40 | 1,819,291 |
| 2024-02-02 | 180.17 | 181.90 | 179.68 | 180.69 | 166.04 | 1,791,639 |
| 2024-02-01 | 176.77 | 179.65 | 176.37 | 178.71 | 164.22 | 2,839,173 |
| 2024-01-31 | 180.46 | 180.86 | 177.69 | 178.25 | 163.79 | 1,978,847 |
| 2024-01-30 | 176.38 | 179.82 | 175.50 | 179.71 | 165.14 | 1,834,684 |
| 2024-01-29 | 178.75 | 180.46 | 176.73 | 177.76 | 163.34 | 2,000,825 |
| 2024-01-26 | 178.20 | 180.00 | 177.27 | 179.42 | 164.87 | 2,354,350 |
| 2024-01-25 | 178.41 | 180.49 | 176.15 | 178.01 | 163.57 | 2,887,277 |
| 2024-01-24 | 181.60 | 182.35 | 176.51 | 178.36 | 163.89 | 4,566,015 |
| 2024-01-23 | 169.68 | 172.04 | 169.57 | 170.32 | 156.51 | 2,932,614 |
| 2024-01-22 | 170.72 | 171.97 | 170.21 | 170.28 | 156.47 | 2,643,223 |
| 2024-01-19 | 171.00 | 172.51 | 170.08 | 170.14 | 156.34 | 2,722,301 |
| 2024-01-18 | 167.47 | 170.27 | 166.92 | 169.91 | 156.13 | 2,530,183 |
| 2024-01-17 | 169.24 | 171.71 | 168.89 | 169.89 | 155.33 | 2,373,788 |
| 2024-01-16 | 169.84 | 169.84 | 168.02 | 168.57 | 154.12 | 2,186,260 |
| 2024-01-12 | 169.38 | 169.96 | 167.70 | 168.90 | 154.43 | 1,649,872 |
| 2024-01-11 | 166.00 | 168.29 | 164.98 | 168.02 | 153.62 | 2,275,560 |
| 2024-01-10 | 166.08 | 168.22 | 164.17 | 165.51 | 151.33 | 1,582,558 |
| 2024-01-09 | 165.95 | 166.83 | 164.16 | 166.67 | 152.39 | 1,927,822 |
| 2024-01-08 | 163.44 | 165.51 | 162.35 | 165.37 | 151.20 | 1,994,216 |
| 2024-01-05 | 164.31 | 164.57 | 161.56 | 162.71 | 148.77 | 1,545,046 |
| 2024-01-04 | 164.68 | 166.28 | 162.96 | 163.00 | 149.03 | 1,937,188 |
| 2024-01-03 | 162.26 | 165.31 | 162.12 | 163.17 | 149.19 | 2,208,612 |
| 2024-01-02 | 159.80 | 161.70 | 159.34 | 161.63 | 147.78 | 1,912,312 |
| 2023-12-29 | 158.47 | 159.82 | 158.10 | 159.28 | 145.63 | 1,637,512 |
| 2023-12-28 | 158.00 | 159.18 | 157.61 | 158.34 | 144.77 | 1,139,747 |
| 2023-12-27 | 156.78 | 157.95 | 156.06 | 157.66 | 144.15 | 1,217,644 |
| 2023-12-26 | 157.77 | 157.90 | 156.73 | 157.38 | 143.89 | 1,066,698 |
| 2023-12-22 | 156.92 | 158.19 | 156.35 | 157.76 | 144.24 | 1,006,030 |
| 2023-12-21 | 154.93 | 156.56 | 154.38 | 156.48 | 143.07 | 1,139,205 |
| 2023-12-20 | 157.54 | 157.68 | 155.54 | 155.56 | 142.23 | 1,716,002 |
| 2023-12-19 | 155.36 | 157.84 | 154.75 | 157.68 | 144.17 | 2,776,024 |
| 2023-12-18 | 154.86 | 156.77 | 154.43 | 156.00 | 142.63 | 2,346,773 |
| 2023-12-15 | 151.68 | 156.33 | 149.14 | 153.41 | 140.26 | 6,746,516 |
| 2023-12-14 | 160.19 | 160.81 | 152.82 | 153.55 | 140.39 | 5,633,767 |
| 2023-12-13 | 165.31 | 165.57 | 160.27 | 160.55 | 146.79 | 2,742,791 |
| 2023-12-12 | 163.11 | 165.16 | 162.81 | 165.13 | 150.98 | 2,204,066 |
| 2023-12-11 | 162.87 | 164.37 | 162.28 | 163.42 | 149.41 | 2,060,641 |
| 2023-12-08 | 161.81 | 162.35 | 159.82 | 161.17 | 147.36 | 2,614,634 |
| 2023-12-07 | 162.35 | 162.96 | 161.67 | 161.71 | 147.85 | 2,622,995 |
| 2023-12-06 | 163.05 | 164.29 | 160.62 | 161.49 | 147.65 | 2,146,520 |
| 2023-12-05 | 163.41 | 164.35 | 162.56 | 163.53 | 149.52 | 1,419,221 |
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.