Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	128.99	129.28	126.28	126.93	115.88	4,474,937
2023-06-13	130.47	132.61	130.41	131.68	120.22	1,529,492
2023-06-12	130.86	131.31	129.97	130.69	119.31	1,833,161
2023-06-09	130.85	132.24	130.81	130.90	119.51	1,673,090
2023-06-08	130.84	131.85	129.59	131.08	119.67	1,534,166
2023-06-07	129.85	131.18	128.50	130.84	119.45	1,982,079
2023-06-06	129.30	129.86	128.46	129.80	118.50	1,514,870
2023-06-05	129.65	130.51	128.99	129.03	117.80	1,640,853
2023-06-02	128.58	129.85	128.27	129.50	118.23	1,726,454
2023-06-01	128.27	128.49	126.16	128.33	117.16	2,978,878
2023-05-31	127.55	128.91	127.39	127.91	116.78	6,673,585
2023-05-30	128.43	128.47	126.47	128.07	116.92	4,230,112
2023-05-26	129.03	131.78	128.26	128.49	117.30	3,149,710
2023-05-25	131.05	131.61	128.81	128.93	117.71	2,584,264
2023-05-24	132.85	133.24	130.94	131.50	120.05	1,928,832
2023-05-23	135.01	135.35	133.21	133.35	121.74	2,988,987
2023-05-22	135.70	136.76	134.83	135.63	123.82	2,857,102
2023-05-19	136.50	136.91	134.70	135.06	123.30	4,874,505
2023-05-18	137.00	137.34	134.49	136.11	124.26	3,451,163
2023-05-17	131.79	137.90	131.73	136.60	124.71	4,312,223
2023-05-16	131.81	132.22	129.37	129.76	118.46	2,928,025
2023-05-15	133.79	134.01	130.97	132.00	120.51	2,204,940
2023-05-12	135.02	135.52	133.14	133.43	121.81	2,155,854
2023-05-11	133.36	134.35	131.43	133.94	122.28	2,037,772
2023-05-10	135.05	135.81	132.94	134.38	122.68	2,644,570
2023-05-09	133.97	137.29	133.78	135.70	123.89	3,595,051
2023-05-08	130.10	135.01	129.32	134.09	122.42	4,254,385
2023-05-05	126.93	130.15	126.63	129.52	118.25	3,124,071
2023-05-04	124.17	126.72	122.72	126.10	115.12	4,909,944
2023-05-03	126.91	127.38	120.73	125.05	114.16	8,019,242
2023-05-02	135.00	135.59	125.40	128.31	117.14	6,752,060
2023-05-01	136.28	137.34	135.45	135.89	124.06	1,774,058
2023-04-28	134.31	136.49	133.95	136.40	124.53	2,188,010
2023-04-27	132.40	135.22	132.33	134.71	122.98	1,918,095
2023-04-26	133.92	134.86	133.21	133.84	122.19	1,648,847
2023-04-25	135.00	136.26	134.17	134.87	123.13	1,982,936
2023-04-24	137.29	137.51	135.06	135.40	123.61	2,139,878
2023-04-21	137.79	138.39	135.99	137.02	125.09	2,358,450
2023-04-20	138.95	139.91	137.42	138.39	126.34	2,234,973
2023-04-19	139.26	140.81	138.72	138.91	126.82	2,044,080
2023-04-18	137.96	138.90	137.29	138.60	126.53	2,143,120
2023-04-17	136.94	138.50	136.00	138.41	126.36	2,988,715
2023-04-14	138.00	138.99	135.08	135.85	124.02	4,298,914
2023-04-13	140.89	141.65	135.95	138.21	126.18	7,196,095
2023-04-12	148.22	149.84	147.75	148.15	135.25	2,965,103
2023-04-11	148.15	149.87	147.08	148.62	135.68	2,769,222
2023-04-10	147.44	149.08	147.35	149.00	136.03	2,108,714
2023-04-06	146.47	147.85	146.42	147.29	134.47	1,902,932
2023-04-05	143.64	146.99	143.64	146.43	133.68	2,225,634
2023-04-04	144.68	145.46	142.47	144.28	131.63	1,578,800
2023-04-03	142.74	145.48	142.74	145.10	132.38	1,968,814
2023-03-31	144.18	144.84	142.39	143.06	130.52	2,344,477
2023-03-30	144.57	145.00	142.42	143.79	131.18	2,122,884
2023-03-29	143.51	144.73	143.10	144.48	131.81	2,041,405
2023-03-28	141.14	143.09	141.08	142.85	130.32	2,021,230
2023-03-27	141.31	142.40	139.88	141.12	128.75	3,181,762
2023-03-24	136.69	140.52	135.77	140.43	128.12	3,227,316
2023-03-23	136.61	137.98	136.09	137.83	125.74	2,445,411
2023-03-22	140.11	140.72	136.63	136.69	124.70	2,216,021
2023-03-21	141.40	141.63	139.61	140.23	127.93	2,451,084

← NewerPage 15 of 21 · 1,256 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.