Progressive Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	161.93	163.58	161.58	163.41	149.41	1,569,738
2023-12-01	164.16	164.85	162.24	162.46	148.54	2,630,042
2023-11-30	163.05	164.46	162.68	164.03	149.97	3,561,739
2023-11-29	162.78	163.76	162.01	163.00	149.03	1,519,872
2023-11-28	164.28	164.73	162.58	163.26	149.27	1,656,052
2023-11-27	163.87	164.48	163.00	164.41	150.32	1,692,878
2023-11-24	163.14	164.10	163.14	163.72	149.69	680,013
2023-11-22	161.35	163.01	161.00	162.61	148.67	1,518,599
2023-11-21	160.12	162.85	160.07	161.81	147.94	1,954,569
2023-11-20	158.00	160.58	157.68	159.35	145.69	2,019,059
2023-11-17	159.84	160.83	157.51	157.57	144.07	2,402,535
2023-11-16	158.16	160.10	158.16	159.94	146.23	2,781,309
2023-11-15	159.28	159.53	156.23	157.67	144.16	3,421,699
2023-11-14	160.99	161.41	159.18	159.53	145.86	3,080,429
2023-11-13	161.19	161.98	159.54	161.92	148.04	2,908,151
2023-11-10	160.97	161.72	160.06	160.39	146.64	2,988,121
2023-11-09	159.21	161.28	159.03	160.35	146.61	2,274,630
2023-11-08	158.15	159.12	157.39	158.61	145.02	1,757,154
2023-11-07	159.00	159.00	157.20	158.61	145.02	1,874,720
2023-11-06	157.31	158.50	156.86	158.23	144.67	2,067,336
2023-11-03	159.11	159.11	155.61	156.21	142.82	4,047,007
2023-11-02	158.71	160.69	156.93	158.77	145.16	2,996,836
2023-11-01	159.00	160.62	157.91	159.61	145.93	2,264,439
2023-10-31	155.13	158.45	154.71	158.09	144.54	2,353,340
2023-10-30	153.63	155.37	153.22	155.19	141.89	2,253,048
2023-10-27	153.00	153.31	151.55	153.06	139.94	2,147,621
2023-10-26	156.68	157.42	153.38	153.86	140.67	2,754,246
2023-10-25	157.82	158.00	156.05	156.43	143.02	2,219,051
2023-10-24	154.04	156.41	153.48	156.24	142.85	1,683,337
2023-10-23	155.00	155.00	153.28	153.48	140.33	1,844,161
2023-10-20	158.40	158.63	154.59	154.84	141.57	3,051,868
2023-10-19	158.98	160.50	157.55	157.80	144.28	2,587,008
2023-10-18	160.00	161.00	158.49	159.18	145.54	2,898,121
2023-10-17	158.25	158.99	157.51	158.94	145.32	2,720,410
2023-10-16	156.04	158.17	154.82	157.05	143.59	4,257,916
2023-10-13	150.00	155.38	149.64	154.95	141.67	6,481,497
2023-10-12	144.37	144.59	142.87	143.30	131.02	2,403,680
2023-10-11	142.09	144.20	142.07	143.86	131.53	3,099,204
2023-10-10	143.50	144.27	141.84	142.25	130.06	2,391,397
2023-10-09	142.53	143.38	141.93	143.26	130.98	1,369,215
2023-10-06	142.80	143.83	142.01	142.86	130.62	2,207,193
2023-10-05	142.30	143.70	141.73	142.50	130.29	1,936,114
2023-10-04	139.41	142.33	138.69	142.16	129.98	2,161,137
2023-10-03	140.00	142.35	138.50	139.40	127.36	2,105,688
2023-10-02	138.89	139.54	137.59	138.97	126.97	1,795,693
2023-09-29	140.09	140.50	138.84	139.30	127.27	2,434,938
2023-09-28	141.13	141.85	140.11	140.41	128.28	1,641,526
2023-09-27	140.35	140.72	139.03	140.62	128.48	1,978,982
2023-09-26	142.50	142.94	140.67	140.75	128.60	1,848,568
2023-09-25	142.84	143.04	140.79	142.42	130.12	1,889,583
2023-09-22	142.52	143.68	142.14	143.26	130.89	1,679,654
2023-09-21	143.24	144.31	141.95	142.40	130.10	3,993,885
2023-09-20	142.77	143.97	142.51	142.69	130.37	1,637,138
2023-09-19	141.37	142.65	140.43	142.47	130.17	1,877,300
2023-09-18	138.92	140.99	138.40	140.56	128.42	1,713,011
2023-09-15	134.70	139.72	134.34	138.74	126.76	4,508,045
2023-09-14	140.00	140.19	138.28	139.57	127.52	2,429,302
2023-09-13	139.26	139.92	138.84	139.17	127.15	2,302,762
2023-09-12	137.62	140.21	137.62	138.65	126.68	2,388,994
2023-09-11	136.08	138.48	136.08	137.26	125.41	1,549,823

← NewerPage 13 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.