Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	115.00	116.07	113.92	114.10	103.75	2,307,012
2022-04-01	114.14	115.33	113.42	115.19	104.74	1,735,059
2022-03-31	117.02	117.58	113.96	113.99	103.65	3,354,091
2022-03-30	116.40	117.19	115.52	117.17	106.54	1,650,329
2022-03-29	117.07	117.32	114.87	116.19	105.65	1,628,655
2022-03-28	117.00	117.22	115.94	116.88	106.28	1,836,059
2022-03-25	114.20	116.74	114.14	116.67	106.09	1,965,262
2022-03-24	114.28	114.99	113.51	114.10	103.75	2,185,261
2022-03-23	113.44	114.62	112.76	114.00	103.66	1,935,198
2022-03-22	112.87	113.55	111.82	113.35	103.07	2,316,110
2022-03-21	111.78	113.54	110.91	112.18	102.01	1,977,889
2022-03-18	111.08	111.53	109.15	111.22	101.13	3,946,707
2022-03-17	106.22	109.94	105.96	109.52	99.587	2,261,762
2022-03-16	107.40	107.95	104.01	106.14	96.513	2,716,219
2022-03-15	106.64	107.54	105.44	107.31	97.577	1,776,289
2022-03-14	106.87	107.87	105.42	105.71	96.122	2,019,659
2022-03-11	104.51	106.75	104.48	105.54	95.968	1,652,611
2022-03-10	103.84	105.21	103.47	104.67	95.177	1,943,740
2022-03-09	104.43	105.61	102.30	104.10	94.658	2,447,839
2022-03-08	106.43	108.81	103.75	103.76	94.349	3,411,022
2022-03-07	106.16	108.68	105.22	106.52	96.859	3,138,364
2022-03-04	104.02	107.25	103.34	107.19	97.468	2,018,262
2022-03-03	105.34	106.27	104.79	105.08	95.549	1,797,549
2022-03-02	103.26	105.32	103.25	104.92	95.404	2,181,643
2022-03-01	105.23	105.87	103.19	103.24	93.876	3,738,883
2022-02-28	103.73	106.72	103.73	105.93	96.322	2,841,879
2022-02-25	102.64	107.31	102.64	107.24	97.513	2,206,198
2022-02-24	103.43	103.92	100.81	102.88	93.549	3,184,869
2022-02-23	106.65	106.76	104.52	104.62	95.131	1,964,949
2022-02-22	106.82	107.69	105.45	106.25	96.613	1,991,656
2022-02-18	105.14	106.89	104.99	106.41	96.759	5,612,209
2022-02-17	105.84	105.99	104.41	105.23	95.686	2,347,468
2022-02-16	105.68	107.99	105.36	106.08	96.459	2,490,401
2022-02-15	106.71	107.62	105.49	105.78	96.186	2,224,344
2022-02-14	105.36	106.53	104.11	106.21	96.577	3,541,027
2022-02-11	106.30	107.51	105.52	106.20	96.568	2,925,845
2022-02-10	107.82	108.37	106.07	106.51	96.850	3,173,228
2022-02-09	109.00	109.67	108.22	108.43	98.596	1,735,590
2022-02-08	109.52	109.70	108.48	109.20	99.296	2,552,056
2022-02-07	109.33	109.74	108.13	109.10	99.205	2,229,243
2022-02-04	109.49	110.15	108.49	109.07	99.178	1,895,450
2022-02-03	109.70	110.51	108.76	109.70	99.750	1,974,873
2022-02-02	107.79	109.78	107.71	109.48	99.550	2,330,846
2022-02-01	108.25	108.25	106.64	108.10	98.295	2,646,307
2022-01-31	107.86	108.79	106.91	108.66	98.805	2,589,150
2022-01-28	107.95	108.73	106.85	108.72	98.859	3,020,675
2022-01-27	108.16	110.04	106.96	107.64	97.877	3,107,656
2022-01-26	111.85	111.85	105.28	107.63	97.868	4,566,778
2022-01-25	109.65	110.42	107.70	109.30	99.387	3,371,547
2022-01-24	108.38	111.13	106.86	109.88	99.914	5,949,734
2022-01-21	107.88	108.76	107.57	108.02	98.223	4,086,789
2022-01-20	107.85	108.90	106.90	107.17	97.450	2,506,969
2022-01-19	109.57	109.85	107.51	107.63	97.868	2,578,384
2022-01-18	109.54	109.98	108.02	109.87	99.905	3,228,422
2022-01-14	109.02	109.94	108.54	109.75	99.796	2,993,685
2022-01-13	110.01	110.84	108.96	109.26	99.350	2,662,552
2022-01-12	108.33	110.45	108.33	109.85	99.887	3,486,932
2022-01-11	110.37	110.91	107.48	108.92	99.041	4,137,560
2022-01-10	109.68	110.68	108.62	110.00	100.02	5,015,076
2022-01-07	105.57	109.29	105.14	109.18	99.278	4,861,024

← NewerPage 20 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.