Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	120.69	121.18	118.47	118.88	108.28	2,435,269
2022-09-23	121.96	122.23	120.48	121.53	110.70	2,004,324
2022-09-22	121.80	123.48	120.55	122.42	111.51	2,279,988
2022-09-21	125.81	126.05	121.36	121.36	110.54	2,768,246
2022-09-20	126.01	126.45	123.50	125.10	113.95	2,049,392
2022-09-19	124.24	127.36	123.81	127.29	115.95	1,858,401
2022-09-16	126.68	127.02	124.64	124.89	113.76	4,036,875
2022-09-15	128.14	129.15	127.00	127.09	115.76	2,071,353
2022-09-14	127.40	128.59	127.13	128.04	116.63	2,941,801
2022-09-13	127.74	128.76	126.51	126.71	115.42	3,045,234
2022-09-12	128.67	129.77	127.52	129.10	117.59	2,445,608
2022-09-09	128.45	129.00	127.39	128.68	117.21	2,544,321
2022-09-08	126.95	129.24	125.87	129.22	117.70	1,998,701
2022-09-07	122.71	127.35	121.96	127.20	115.86	2,448,834
2022-09-06	122.48	123.89	122.00	122.48	111.56	2,219,788
2022-09-02	124.42	125.42	121.86	122.41	111.50	1,826,456
2022-09-01	122.65	124.19	122.34	123.70	112.68	2,382,558
2022-08-31	124.63	125.09	122.57	122.65	111.72	2,103,898
2022-08-30	124.69	125.16	123.86	124.24	113.17	1,526,092
2022-08-29	124.96	126.24	123.97	125.02	113.88	1,591,899
2022-08-26	126.43	126.75	125.09	125.16	114.01	1,827,279
2022-08-25	125.98	126.50	125.39	126.43	115.16	1,192,163
2022-08-24	124.10	125.76	123.78	125.48	114.30	1,567,883
2022-08-23	125.67	126.03	124.34	124.40	113.31	1,757,357
2022-08-22	127.18	127.65	125.75	125.94	114.72	1,584,411
2022-08-19	128.09	128.18	127.10	127.48	116.12	2,058,718
2022-08-18	127.12	128.58	126.97	128.21	116.78	2,241,010
2022-08-17	122.49	127.43	122.13	127.06	115.74	4,100,017
2022-08-16	121.64	122.77	121.45	122.49	111.57	1,916,166
2022-08-15	120.93	122.18	120.33	122.01	111.14	1,690,047
2022-08-12	120.84	121.80	120.72	121.77	110.92	1,619,342
2022-08-11	121.33	122.15	120.26	120.46	109.72	2,376,863
2022-08-10	120.72	120.97	119.84	120.89	110.12	2,189,484
2022-08-09	119.28	120.24	119.02	119.66	109.00	1,583,772
2022-08-08	118.59	119.38	118.13	118.49	107.93	1,574,144
2022-08-05	116.49	118.40	116.04	118.28	107.74	1,525,697
2022-08-04	114.84	117.44	114.49	116.78	106.37	2,628,721
2022-08-03	113.66	115.00	111.32	114.75	104.52	2,378,428
2022-08-02	112.89	115.04	112.36	113.19	103.10	3,281,314
2022-08-01	114.50	115.05	112.43	113.26	103.17	2,294,003
2022-07-29	114.42	115.41	114.34	115.06	104.81	2,750,325
2022-07-28	113.98	114.72	111.61	114.19	104.01	2,078,942
2022-07-27	112.70	113.65	111.88	113.12	103.04	1,463,993
2022-07-26	112.64	113.39	111.95	112.59	102.56	1,925,857
2022-07-25	111.77	112.98	111.59	112.64	102.60	2,247,843
2022-07-22	111.58	112.27	110.75	111.19	101.28	1,697,854
2022-07-21	110.96	112.12	109.42	111.29	101.37	3,277,394
2022-07-20	112.49	112.76	110.34	111.34	101.42	2,801,628
2022-07-19	111.26	112.34	110.50	111.96	101.98	3,118,700
2022-07-18	116.20	116.46	110.08	110.29	100.46	3,808,554
2022-07-15	115.20	116.72	113.74	116.08	105.73	7,515,751
2022-07-14	114.83	115.37	111.13	112.33	102.32	4,881,129
2022-07-13	116.55	118.94	116.23	117.42	106.96	3,411,008
2022-07-12	119.35	119.57	116.50	117.05	106.62	2,484,243
2022-07-11	119.89	120.93	119.78	120.32	109.60	2,338,336
2022-07-08	120.87	121.60	120.20	120.38	109.65	2,801,957
2022-07-07	120.86	122.24	120.07	120.62	109.87	3,006,870
2022-07-06	117.00	120.45	116.76	120.04	109.34	3,466,558
2022-07-05	117.49	117.88	114.79	117.14	106.61	2,518,064
2022-07-01	116.39	118.95	115.70	118.48	107.83	2,895,186

← NewerPage 18 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.