Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	113.06	116.40	112.25	116.27	105.82	3,913,778
2022-06-29	116.06	116.78	113.51	113.64	103.42	2,177,521
2022-06-28	117.24	118.36	115.27	115.42	105.04	3,272,272
2022-06-27	115.94	116.86	114.99	116.56	106.08	1,938,369
2022-06-24	111.38	116.37	110.61	115.99	105.56	10,282,350
2022-06-23	112.50	112.98	108.64	109.75	99.883	3,162,007
2022-06-22	111.37	113.32	111.09	111.85	101.79	2,463,988
2022-06-21	110.93	112.48	110.40	112.18	102.09	2,918,239
2022-06-17	110.24	111.08	108.86	109.56	99.710	4,699,609
2022-06-16	111.02	111.99	109.84	110.21	100.30	2,304,964
2022-06-15	113.05	114.34	111.06	112.57	102.45	2,280,043
2022-06-14	114.02	114.62	111.68	112.41	102.30	2,595,192
2022-06-13	111.72	114.94	111.44	113.54	103.33	2,852,676
2022-06-10	113.80	114.82	112.81	113.56	103.35	2,020,282
2022-06-09	119.45	119.91	115.47	115.54	105.15	2,344,632
2022-06-08	120.86	120.94	118.78	119.63	108.88	2,159,670
2022-06-07	119.30	121.36	118.92	121.19	110.29	3,117,495
2022-06-06	120.27	120.55	119.66	120.07	109.28	1,992,438
2022-06-03	118.50	119.77	118.23	119.11	108.40	1,575,397
2022-06-02	119.38	119.75	117.93	119.38	108.65	2,131,464
2022-06-01	119.05	119.36	117.19	118.47	107.82	2,979,444
2022-05-31	119.38	120.48	118.17	119.38	108.65	8,747,249
2022-05-27	117.02	120.38	116.60	120.34	109.52	3,107,949
2022-05-26	116.34	117.58	115.46	116.81	106.31	3,339,706
2022-05-25	114.49	116.76	113.80	115.62	105.23	4,408,206
2022-05-24	112.94	115.06	111.56	114.73	104.42	2,698,818
2022-05-23	112.46	113.80	111.35	112.94	102.79	2,087,596
2022-05-20	110.77	111.36	108.61	110.99	101.01	3,812,858
2022-05-19	110.79	111.36	108.63	110.42	100.49	3,130,368
2022-05-18	111.09	113.40	109.77	111.90	101.84	3,545,103
2022-05-17	109.95	111.37	107.32	111.19	101.19	2,947,233
2022-05-16	108.49	110.88	108.32	109.75	99.883	4,149,931
2022-05-13	109.56	109.72	107.10	107.82	98.127	2,253,009
2022-05-12	108.01	109.03	106.95	108.80	99.019	3,275,904
2022-05-11	107.77	110.14	107.38	107.87	98.172	2,404,361
2022-05-10	110.17	110.94	107.52	108.27	98.536	3,449,634
2022-05-09	109.50	110.18	107.86	108.75	98.973	2,743,711
2022-05-06	112.00	112.95	108.31	109.46	99.619	3,653,168
2022-05-05	114.98	115.66	111.56	112.41	102.30	2,202,892
2022-05-04	112.59	115.91	111.88	115.84	105.43	2,960,149
2022-05-03	110.55	113.26	110.36	112.23	102.14	3,121,976
2022-05-02	108.16	110.48	107.31	110.33	100.41	4,227,740
2022-04-29	109.66	109.71	107.22	107.36	97.708	2,771,063
2022-04-28	107.69	110.62	106.35	110.42	100.49	2,696,503
2022-04-27	108.83	109.30	106.70	106.95	97.335	3,365,356
2022-04-26	109.51	111.00	108.41	108.41	98.664	2,502,352
2022-04-25	108.19	110.89	107.01	110.56	100.62	2,662,072
2022-04-22	112.57	112.71	108.23	108.34	98.600	2,263,679
2022-04-21	113.59	116.21	112.91	113.02	102.86	2,824,975
2022-04-20	111.64	113.17	111.38	113.04	102.88	2,147,663
2022-04-19	109.56	111.45	108.89	111.15	101.16	2,639,144
2022-04-18	109.59	110.77	108.90	109.64	99.783	2,221,551
2022-04-14	112.28	113.28	110.87	112.11	102.03	3,918,261
2022-04-13	115.01	115.61	113.37	113.91	103.67	2,208,461
2022-04-12	117.38	117.89	114.98	115.30	104.93	2,417,278
2022-04-11	118.59	119.09	117.56	118.43	107.78	2,851,871
2022-04-08	119.60	120.17	117.97	118.51	107.86	3,215,993
2022-04-07	117.00	120.09	115.62	119.53	108.78	5,093,511
2022-04-06	114.24	116.95	114.09	116.87	106.36	2,850,295
2022-04-05	114.22	115.91	113.81	114.23	103.87	1,946,603

← NewerPage 19 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.