Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 205.17 | 207.27 | 203.11 | 207.07 | 206.97 | 2,904,741 |
| 2026-07-22 | 205.49 | 206.90 | 203.80 | 204.54 | 204.44 | 2,522,631 |
| 2026-07-21 | 209.80 | 211.33 | 205.37 | 205.90 | 205.80 | 3,324,436 |
| 2026-07-20 | 207.00 | 212.26 | 205.56 | 212.23 | 212.13 | 2,566,288 |
| 2026-07-17 | 208.99 | 211.99 | 206.94 | 207.95 | 207.85 | 3,827,089 |
| 2026-07-16 | 205.50 | 209.19 | 203.08 | 205.80 | 205.70 | 5,690,047 |
| 2026-07-15 | 208.02 | 211.94 | 203.58 | 205.22 | 205.12 | 7,223,689 |
| 2026-07-14 | 229.50 | 231.59 | 225.77 | 226.58 | 226.47 | 3,226,739 |
| 2026-07-13 | 232.28 | 235.00 | 230.93 | 234.48 | 234.37 | 2,555,950 |
| 2026-07-10 | 230.49 | 231.00 | 228.47 | 230.72 | 230.61 | 1,477,675 |
| 2026-07-09 | 231.68 | 232.21 | 228.83 | 229.52 | 229.41 | 1,931,664 |
| 2026-07-08 | 237.31 | 237.58 | 231.86 | 232.90 | 232.79 | 2,919,417 |
| 2026-07-07 | 235.47 | 239.38 | 234.19 | 234.40 | 234.29 | 3,237,154 |
| 2026-07-06 | 232.00 | 232.05 | 228.99 | 231.67 | 231.56 | 2,829,772 |
| 2026-07-02 | 225.99 | 232.30 | 222.42 | 232.22 | 232.11 | 3,107,789 |
| 2026-07-01 | 220.32 | 226.46 | 219.90 | 225.30 | 225.09 | 3,622,279 |
| 2026-06-30 | 219.81 | 221.76 | 218.00 | 218.45 | 218.25 | 2,877,417 |
| 2026-06-29 | 221.31 | 223.34 | 218.60 | 219.86 | 219.66 | 3,572,005 |
| 2026-06-26 | 218.50 | 224.53 | 215.63 | 224.34 | 224.13 | 6,015,837 |
| 2026-06-25 | 218.76 | 222.45 | 215.39 | 215.54 | 215.34 | 3,885,579 |
| 2026-06-24 | 217.60 | 221.44 | 215.52 | 220.50 | 220.30 | 5,384,979 |
| 2026-06-23 | 211.52 | 216.43 | 210.19 | 215.69 | 215.49 | 5,353,370 |
| 2026-06-22 | 204.76 | 210.28 | 203.43 | 207.38 | 207.19 | 3,752,029 |
| 2026-06-18 | 207.95 | 208.14 | 201.83 | 204.87 | 204.68 | 9,986,584 |
| 2026-06-17 | 204.08 | 207.49 | 203.18 | 204.42 | 204.23 | 3,371,240 |
| 2026-06-16 | 204.58 | 206.39 | 202.79 | 204.66 | 204.47 | 2,248,467 |
| 2026-06-15 | 201.29 | 205.38 | 200.36 | 203.50 | 203.31 | 2,565,548 |
| 2026-06-12 | 203.22 | 203.61 | 200.00 | 203.11 | 202.92 | 1,994,266 |
| 2026-06-11 | 206.22 | 206.22 | 202.15 | 202.26 | 202.07 | 2,631,449 |
| 2026-06-10 | 203.00 | 205.74 | 200.21 | 204.20 | 204.01 | 2,507,252 |
| 2026-06-09 | 200.02 | 202.88 | 198.90 | 200.13 | 199.94 | 3,567,079 |
| 2026-06-08 | 200.95 | 202.00 | 199.08 | 200.26 | 200.07 | 1,932,500 |
| 2026-06-05 | 198.28 | 204.51 | 197.00 | 204.02 | 203.83 | 2,746,332 |
| 2026-06-04 | 195.25 | 198.63 | 194.24 | 195.38 | 195.20 | 2,927,166 |
| 2026-06-03 | 195.79 | 199.18 | 193.00 | 193.46 | 193.28 | 3,124,879 |
| 2026-06-02 | 192.68 | 197.45 | 192.30 | 196.82 | 196.64 | 2,886,234 |
| 2026-06-01 | 190.20 | 195.07 | 189.69 | 192.67 | 192.49 | 4,898,211 |
| 2026-05-29 | 194.44 | 194.93 | 189.20 | 190.40 | 190.22 | 6,597,517 |
| 2026-05-28 | 196.72 | 199.77 | 194.50 | 194.51 | 194.33 | 3,155,274 |
| 2026-05-27 | 199.00 | 202.44 | 196.48 | 196.91 | 196.73 | 2,954,074 |
| 2026-05-26 | 199.05 | 200.19 | 197.20 | 198.78 | 198.60 | 2,869,581 |
| 2026-05-22 | 198.15 | 199.66 | 197.04 | 199.51 | 199.33 | 5,461,087 |
| 2026-05-21 | 201.99 | 203.15 | 198.88 | 198.97 | 198.79 | 3,437,928 |
| 2026-05-20 | 202.08 | 203.84 | 200.41 | 202.60 | 202.41 | 2,884,437 |
| 2026-05-19 | 204.57 | 206.84 | 202.65 | 202.87 | 202.68 | 2,577,244 |
| 2026-05-18 | 199.20 | 204.03 | 198.91 | 204.00 | 203.81 | 2,414,306 |
| 2026-05-15 | 199.12 | 202.66 | 198.79 | 199.73 | 199.55 | 3,297,683 |
| 2026-05-14 | 196.76 | 198.85 | 196.48 | 196.88 | 196.70 | 2,074,565 |
| 2026-05-13 | 196.64 | 200.58 | 195.69 | 195.96 | 195.78 | 2,559,842 |
| 2026-05-12 | 196.79 | 200.39 | 195.74 | 198.42 | 198.24 | 2,492,568 |
| 2026-05-11 | 195.62 | 196.98 | 194.00 | 196.91 | 196.73 | 2,387,555 |
| 2026-05-08 | 195.68 | 196.59 | 191.75 | 194.00 | 193.82 | 3,308,998 |
| 2026-05-07 | 195.66 | 197.86 | 194.20 | 195.75 | 195.57 | 3,226,019 |
| 2026-05-06 | 197.84 | 200.65 | 196.78 | 196.80 | 196.62 | 3,063,303 |
| 2026-05-05 | 198.63 | 199.80 | 196.25 | 197.74 | 197.56 | 2,860,957 |
| 2026-05-04 | 199.00 | 201.63 | 197.72 | 199.24 | 199.06 | 2,296,328 |
| 2026-05-01 | 202.99 | 203.30 | 199.30 | 199.31 | 199.13 | 1,670,206 |
| 2026-04-30 | 198.24 | 201.56 | 196.15 | 201.28 | 201.09 | 2,467,687 |
| 2026-04-29 | 203.09 | 203.71 | 200.06 | 200.66 | 200.47 | 1,886,547 |
| 2026-04-28 | 204.37 | 204.76 | 200.93 | 203.03 | 202.84 | 1,879,148 |
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.