Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	127.58	129.26	127.10	127.19	115.95	1,744,001
2022-12-19	126.55	128.48	125.62	127.07	115.84	2,342,184
2022-12-16	127.07	127.47	125.36	126.45	115.27	6,129,690
2022-12-15	125.31	128.66	124.82	127.66	116.38	3,067,540
2022-12-14	127.16	128.67	126.26	126.58	115.39	3,429,571
2022-12-13	131.18	131.18	128.15	128.28	116.94	2,566,368
2022-12-12	129.50	130.25	128.90	129.94	118.46	2,568,181
2022-12-09	131.12	131.93	129.26	129.38	117.95	1,313,967
2022-12-08	130.49	132.41	130.42	131.18	119.59	1,240,229
2022-12-07	131.12	132.35	130.04	130.48	118.95	1,783,263
2022-12-06	131.26	131.66	130.24	130.97	119.39	1,578,107
2022-12-05	131.74	132.06	130.27	131.26	119.66	1,198,829
2022-12-02	130.74	132.79	130.00	132.51	120.80	1,253,232
2022-12-01	133.96	134.50	129.03	131.26	119.66	2,325,585
2022-11-30	130.68	132.61	129.12	132.15	120.47	4,446,542
2022-11-29	128.74	131.67	127.60	131.12	119.53	1,751,307
2022-11-28	131.29	132.49	129.95	130.02	118.53	1,992,963
2022-11-25	131.50	132.93	130.68	131.57	119.94	1,029,864
2022-11-23	130.00	131.37	129.85	131.09	119.50	1,371,680
2022-11-22	130.44	131.49	129.69	130.09	118.59	1,546,012
2022-11-21	128.51	130.14	127.78	129.81	118.34	1,525,455
2022-11-18	129.59	129.95	127.29	128.36	117.02	3,370,312
2022-11-17	125.45	128.63	125.29	128.02	116.71	2,014,426
2022-11-16	122.82	126.35	120.26	125.91	114.78	4,295,900
2022-11-15	123.72	124.26	121.96	123.06	112.18	4,372,024
2022-11-14	126.71	127.12	122.92	122.98	112.11	3,874,048
2022-11-11	129.92	131.00	125.13	126.23	115.07	3,761,143
2022-11-10	130.61	130.95	128.08	129.74	118.27	2,488,452
2022-11-09	129.10	130.20	127.49	127.70	116.41	1,762,092
2022-11-08	127.27	130.07	127.02	129.10	117.69	1,903,092
2022-11-07	126.62	127.56	125.99	127.30	116.05	2,555,789
2022-11-04	128.90	129.26	124.84	126.62	115.43	2,818,848
2022-11-03	127.18	128.68	126.44	127.32	116.07	1,786,942
2022-11-02	128.70	130.31	127.43	127.73	116.44	2,151,688
2022-11-01	128.87	129.91	127.95	129.02	117.62	2,443,429
2022-10-31	129.03	129.47	128.05	128.40	117.05	2,062,914
2022-10-28	125.36	129.90	125.18	129.70	118.24	2,483,375
2022-10-27	123.87	126.55	123.68	124.38	113.39	2,173,573
2022-10-26	122.93	124.44	122.05	122.93	112.07	1,893,133
2022-10-25	121.84	122.57	120.27	122.11	111.32	2,473,254
2022-10-24	123.67	125.77	122.10	123.26	112.37	2,607,834
2022-10-21	119.59	122.50	118.67	122.45	111.63	2,985,148
2022-10-20	118.88	120.52	118.01	118.86	108.36	2,502,012
2022-10-19	120.25	122.62	120.11	121.20	110.49	2,001,355
2022-10-18	121.58	121.92	119.30	120.26	109.63	2,615,681
2022-10-17	116.74	120.23	116.59	119.59	109.02	2,643,992
2022-10-14	123.74	123.85	115.64	115.89	105.65	3,681,739
2022-10-13	113.53	122.95	110.04	122.42	111.60	7,584,799
2022-10-12	123.67	124.57	121.37	121.40	110.67	2,225,910
2022-10-11	123.32	125.31	122.60	123.45	112.54	2,629,531
2022-10-10	122.15	124.40	121.83	123.73	112.79	2,571,095
2022-10-07	121.94	122.77	120.82	121.96	111.18	2,521,818
2022-10-06	121.43	122.95	121.42	121.92	111.14	2,750,533
2022-10-05	122.98	123.61	122.08	122.34	111.44	2,600,565
2022-10-04	121.13	124.08	120.46	123.94	112.89	2,425,851
2022-10-03	117.41	120.66	116.39	120.50	109.76	2,427,913
2022-09-30	118.26	118.83	116.14	116.21	105.85	2,814,220
2022-09-29	118.85	119.21	117.16	118.39	107.84	2,303,603
2022-09-28	119.60	120.05	118.02	119.05	108.44	4,193,502
2022-09-27	119.70	120.54	118.29	119.10	108.49	2,118,271

← NewerPage 17 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.