Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	137.36	137.90	135.69	135.76	124.04	1,619,414
2023-09-07	135.70	138.37	135.27	137.41	125.54	2,188,343
2023-09-06	133.73	135.17	133.51	134.84	123.20	1,641,496
2023-09-05	135.70	135.84	133.16	133.52	121.99	2,285,997
2023-09-01	134.37	135.89	133.42	135.48	123.78	1,357,751
2023-08-31	134.40	134.46	133.19	133.47	121.94	2,879,568
2023-08-30	132.46	134.36	131.87	134.03	122.46	1,408,282
2023-08-29	131.85	132.36	130.27	132.25	120.83	1,485,437
2023-08-28	132.60	132.89	130.73	131.58	120.22	1,036,974
2023-08-25	131.87	133.74	131.59	132.58	121.13	1,447,354
2023-08-24	130.29	132.97	130.29	131.90	120.51	1,519,118
2023-08-23	130.38	130.60	129.31	130.39	119.13	2,855,399
2023-08-22	132.23	132.55	129.72	130.53	119.26	2,181,804
2023-08-21	134.06	134.76	132.12	132.18	120.77	2,016,773
2023-08-18	134.40	135.42	133.75	133.93	122.36	2,549,203
2023-08-17	136.52	137.28	134.91	135.21	123.53	2,207,223
2023-08-16	133.02	137.23	131.50	136.14	124.38	6,250,015
2023-08-15	125.42	126.48	124.06	125.05	114.25	2,866,779
2023-08-14	127.82	128.34	125.55	125.92	115.05	2,230,685
2023-08-11	126.34	128.23	126.34	127.84	116.80	1,188,740
2023-08-10	126.79	128.08	125.76	126.14	115.25	1,871,061
2023-08-09	126.44	127.74	126.29	126.50	115.58	1,617,710
2023-08-08	127.24	127.41	126.01	126.50	115.58	1,778,641
2023-08-07	127.45	128.33	126.00	127.66	116.64	1,473,034
2023-08-04	128.67	128.67	126.34	126.54	115.61	2,187,393
2023-08-03	125.55	129.96	124.72	128.85	117.72	3,886,235
2023-08-02	127.54	130.00	124.46	125.36	114.53	3,446,040
2023-08-01	126.42	127.94	125.11	127.42	116.42	2,729,417
2023-07-31	124.83	126.91	124.83	125.98	115.10	2,898,168
2023-07-28	126.41	126.41	124.23	125.03	114.23	1,876,105
2023-07-27	126.51	126.64	124.51	125.31	114.49	2,301,193
2023-07-26	124.45	127.14	123.82	126.23	115.33	2,810,997
2023-07-25	123.39	123.69	121.87	123.55	112.88	3,679,515
2023-07-24	124.31	126.30	124.31	125.24	114.42	2,699,585
2023-07-21	124.18	124.79	122.10	124.39	113.65	3,288,553
2023-07-20	119.08	124.06	118.75	123.96	113.26	3,542,200
2023-07-19	119.48	120.26	117.64	118.22	108.01	2,946,793
2023-07-18	121.22	122.25	119.63	119.81	109.46	4,844,403
2023-07-17	117.99	122.66	117.80	121.95	111.42	6,039,482
2023-07-14	114.20	117.38	111.41	116.79	106.70	10,076,720
2023-07-13	122.50	124.99	114.56	114.78	104.87	15,043,070
2023-07-12	132.90	134.06	131.49	132.11	120.70	2,623,989
2023-07-11	131.38	132.75	131.36	132.17	120.76	1,973,917
2023-07-10	131.35	131.98	130.02	131.08	119.76	1,737,006
2023-07-07	131.10	131.55	129.57	131.26	119.92	1,682,669
2023-07-06	130.68	131.85	130.48	131.67	120.30	1,834,590
2023-07-05	131.14	132.26	130.56	131.43	119.99	1,864,432
2023-07-03	132.05	133.13	131.08	132.59	121.05	1,131,800
2023-06-30	132.45	132.96	131.40	132.37	120.85	2,421,123
2023-06-29	131.81	132.67	131.66	132.07	120.57	1,959,921
2023-06-28	132.07	132.29	130.61	131.69	120.23	1,544,432
2023-06-27	132.55	133.66	131.96	132.65	121.10	1,268,528
2023-06-26	132.34	132.71	131.64	131.95	120.46	1,641,258
2023-06-23	131.85	133.50	131.32	132.77	121.21	3,616,743
2023-06-22	131.34	131.86	130.66	131.76	120.29	1,598,026
2023-06-21	129.34	130.71	128.18	130.60	119.23	2,034,351
2023-06-20	129.13	129.85	128.54	129.48	118.21	2,151,762
2023-06-16	129.06	130.84	128.53	129.99	118.67	3,355,872
2023-06-15	127.67	128.61	126.99	128.36	117.19	2,681,572
2023-06-14	128.99	129.28	126.28	126.93	115.88	4,474,937

← NewerPage 14 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.