Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	136.61	139.85	136.23	139.07	126.88	2,293,279
2023-03-17	142.16	142.51	135.86	136.32	124.37	6,382,876
2023-03-16	138.67	143.57	137.40	142.87	130.34	4,785,973
2023-03-15	137.30	141.13	133.68	135.06	123.22	4,090,998
2023-03-14	141.03	141.96	138.87	141.84	129.40	3,309,742
2023-03-13	138.40	141.40	138.04	139.53	127.30	3,646,202
2023-03-10	140.98	142.66	140.45	140.65	128.32	2,623,113
2023-03-09	144.19	144.77	141.12	142.06	129.60	2,671,489
2023-03-08	145.81	146.13	142.58	143.76	131.15	1,495,508
2023-03-07	145.95	146.34	144.46	144.83	132.13	2,086,487
2023-03-06	145.33	146.50	145.04	145.64	132.87	2,348,998
2023-03-03	143.75	145.70	143.14	145.60	132.83	2,536,484
2023-03-02	141.58	142.71	140.91	142.25	129.78	1,425,722
2023-03-01	142.90	143.65	141.57	142.23	129.76	2,346,551
2023-02-28	142.26	144.38	141.96	143.52	130.94	3,618,552
2023-02-27	142.10	142.90	141.03	141.69	129.27	1,807,621
2023-02-24	141.64	142.12	141.21	141.81	129.38	1,764,912
2023-02-23	142.49	143.94	141.60	142.36	129.88	1,690,454
2023-02-22	143.00	143.76	141.96	142.49	130.00	1,660,189
2023-02-21	141.51	143.35	141.42	142.58	130.08	2,638,755
2023-02-17	142.43	142.92	140.92	141.52	129.11	3,862,461
2023-02-16	141.99	143.67	141.51	142.54	130.04	2,426,868
2023-02-15	139.20	142.01	139.20	141.96	129.51	2,416,254
2023-02-14	140.26	141.21	138.58	139.27	127.06	1,661,978
2023-02-13	139.04	140.58	139.00	139.71	127.46	1,973,198
2023-02-10	137.42	139.35	137.09	138.73	126.57	1,723,057
2023-02-09	138.85	139.51	137.12	137.18	125.15	1,976,858
2023-02-08	137.96	139.89	137.81	138.37	126.24	1,748,222
2023-02-07	136.66	139.00	136.33	138.70	126.54	1,975,227
2023-02-06	136.82	138.54	136.73	137.67	125.60	1,598,382
2023-02-03	135.41	137.36	134.64	136.31	124.36	2,196,997
2023-02-02	137.58	137.58	131.52	134.97	123.14	3,763,449
2023-02-01	135.47	139.18	135.35	137.98	125.88	3,088,017
2023-01-31	135.73	136.35	135.10	136.35	124.39	3,002,894
2023-01-30	135.40	136.09	134.54	135.40	123.53	2,689,771
2023-01-27	134.94	135.64	134.07	135.07	123.23	2,215,267
2023-01-26	135.87	136.37	134.34	134.91	123.08	2,724,405
2023-01-25	128.50	135.50	128.50	135.47	123.59	3,024,636
2023-01-24	127.55	129.53	126.59	129.19	117.86	2,447,651
2023-01-23	127.57	128.09	126.72	127.12	115.97	2,624,518
2023-01-20	126.54	128.30	125.82	127.63	116.44	2,647,009
2023-01-19	127.99	128.20	125.31	125.92	114.88	2,305,844
2023-01-18	129.91	130.77	128.02	128.23	116.99	1,813,188
2023-01-17	134.00	134.33	130.55	130.69	119.23	2,293,881
2023-01-13	132.80	134.18	132.18	133.65	121.93	1,448,461
2023-01-12	132.01	134.14	131.21	132.94	121.28	1,795,621
2023-01-11	133.00	133.40	131.39	132.25	120.65	2,125,746
2023-01-10	131.78	133.09	131.60	133.02	121.36	1,500,348
2023-01-09	134.99	135.45	131.97	132.01	120.43	2,752,277
2023-01-06	133.13	134.84	132.67	134.61	122.81	2,116,326
2023-01-05	131.14	131.99	130.04	131.53	120.00	1,624,926
2023-01-04	130.36	131.62	129.76	131.24	119.64	1,905,009
2023-01-03	129.37	130.21	128.85	130.14	118.64	1,502,886
2022-12-30	130.04	130.94	128.43	129.71	118.25	1,591,318
2022-12-29	130.20	131.10	129.74	130.56	119.02	898,041
2022-12-28	130.79	132.03	129.69	129.72	118.26	1,337,825
2022-12-27	129.85	130.79	129.19	130.17	118.67	1,624,991
2022-12-23	128.68	129.58	127.66	129.44	118.00	1,277,708
2022-12-22	129.14	129.29	126.32	128.60	117.23	2,248,568
2022-12-21	127.80	129.64	127.78	129.12	117.71	1,744,836

← NewerPage 16 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.