Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 104.46 | 105.41 | 104.03 | 105.25 | 95.704 | 3,669,772 |
| 2022-01-05 | 102.40 | 104.05 | 102.23 | 102.89 | 93.467 | 2,731,712 |
| 2022-01-04 | 102.24 | 102.62 | 101.48 | 102.16 | 92.804 | 2,773,019 |
| 2022-01-03 | 102.50 | 102.83 | 101.32 | 102.00 | 92.659 | 2,088,662 |
| 2021-12-31 | 103.23 | 103.69 | 102.63 | 102.65 | 93.249 | 1,347,574 |
| 2021-12-30 | 104.23 | 104.66 | 102.96 | 103.05 | 93.612 | 1,165,170 |
| 2021-12-29 | 103.42 | 104.59 | 103.42 | 103.97 | 94.448 | 1,785,499 |
| 2021-12-28 | 103.30 | 104.07 | 103.26 | 103.35 | 93.885 | 1,833,643 |
| 2021-12-27 | 101.46 | 103.34 | 101.38 | 103.32 | 93.858 | 1,306,118 |
| 2021-12-23 | 101.50 | 102.21 | 101.07 | 101.25 | 91.977 | 2,133,269 |
| 2021-12-22 | 101.35 | 101.35 | 100.09 | 101.16 | 91.896 | 1,629,655 |
| 2021-12-21 | 102.03 | 103.10 | 100.67 | 101.22 | 91.950 | 3,429,445 |
| 2021-12-20 | 100.20 | 101.67 | 99.280 | 101.52 | 92.223 | 2,560,750 |
| 2021-12-17 | 101.70 | 102.30 | 99.730 | 100.97 | 91.723 | 5,848,271 |
| 2021-12-16 | 101.18 | 103.77 | 101.16 | 103.02 | 92.223 | 4,065,453 |
| 2021-12-15 | 98.000 | 103.17 | 97.740 | 101.81 | 91.139 | 5,645,211 |
| 2021-12-14 | 96.860 | 98.000 | 96.700 | 97.140 | 86.959 | 2,939,407 |
| 2021-12-13 | 94.710 | 97.290 | 94.630 | 96.690 | 86.556 | 3,029,795 |
| 2021-12-10 | 95.760 | 95.910 | 94.740 | 95.060 | 85.097 | 2,385,848 |
| 2021-12-09 | 94.360 | 95.575 | 94.110 | 95.250 | 85.267 | 2,584,794 |
| 2021-12-08 | 96.940 | 97.280 | 94.880 | 95.120 | 85.151 | 2,397,350 |
| 2021-12-07 | 97.155 | 97.420 | 96.300 | 96.810 | 86.663 | 2,876,846 |
| 2021-12-06 | 96.430 | 97.130 | 95.960 | 96.790 | 86.646 | 2,788,372 |
| 2021-12-03 | 96.130 | 96.310 | 94.170 | 95.220 | 85.240 | 2,605,771 |
| 2021-12-02 | 93.600 | 96.880 | 93.360 | 96.000 | 85.938 | 2,787,058 |
| 2021-12-01 | 93.960 | 95.360 | 93.110 | 93.130 | 83.369 | 2,961,527 |
| 2021-11-30 | 94.150 | 94.660 | 92.440 | 92.940 | 83.199 | 6,405,102 |
| 2021-11-29 | 95.210 | 95.620 | 93.400 | 94.970 | 85.016 | 2,134,011 |
| 2021-11-26 | 94.350 | 95.905 | 94.060 | 94.590 | 84.676 | 1,817,423 |
| 2021-11-24 | 94.430 | 95.905 | 93.980 | 95.640 | 85.616 | 2,449,619 |
| 2021-11-23 | 92.890 | 94.745 | 92.090 | 94.520 | 84.613 | 3,257,578 |
| 2021-11-22 | 90.610 | 92.840 | 90.480 | 92.050 | 82.402 | 2,659,941 |
| 2021-11-19 | 90.350 | 91.230 | 89.660 | 90.300 | 80.836 | 2,581,429 |
| 2021-11-18 | 90.510 | 91.780 | 89.860 | 90.720 | 81.212 | 2,663,514 |
| 2021-11-17 | 93.620 | 94.140 | 90.700 | 90.730 | 81.221 | 4,601,689 |
| 2021-11-16 | 94.100 | 95.080 | 93.830 | 93.880 | 84.041 | 2,256,225 |
| 2021-11-15 | 96.450 | 96.490 | 93.710 | 93.980 | 84.130 | 2,304,233 |
| 2021-11-12 | 96.020 | 96.440 | 95.300 | 96.170 | 86.091 | 1,778,882 |
| 2021-11-11 | 95.110 | 96.110 | 94.890 | 95.860 | 85.813 | 1,566,873 |
| 2021-11-10 | 95.500 | 96.250 | 95.240 | 95.710 | 85.679 | 1,693,984 |
| 2021-11-09 | 96.010 | 96.360 | 94.725 | 95.450 | 85.446 | 2,807,868 |
| 2021-11-08 | 95.940 | 96.610 | 95.540 | 96.410 | 86.305 | 2,074,445 |
| 2021-11-05 | 94.860 | 96.680 | 94.590 | 95.840 | 85.795 | 2,170,212 |
| 2021-11-04 | 94.720 | 95.970 | 94.130 | 94.570 | 84.658 | 3,018,366 |
| 2021-11-03 | 94.480 | 95.500 | 93.810 | 95.150 | 85.177 | 2,139,654 |
| 2021-11-02 | 94.920 | 94.940 | 94.210 | 94.620 | 84.703 | 2,053,921 |
| 2021-11-01 | 94.840 | 95.090 | 93.080 | 94.700 | 84.775 | 1,945,385 |
| 2021-10-29 | 95.890 | 95.985 | 94.670 | 94.880 | 84.936 | 2,128,165 |
| 2021-10-28 | 94.550 | 95.820 | 94.420 | 95.690 | 85.661 | 1,314,999 |
| 2021-10-27 | 96.520 | 96.520 | 94.200 | 94.300 | 84.417 | 1,739,304 |
| 2021-10-26 | 96.410 | 96.900 | 96.140 | 96.250 | 86.162 | 1,989,675 |
| 2021-10-25 | 95.630 | 96.650 | 95.210 | 96.350 | 86.252 | 2,235,521 |
| 2021-10-22 | 94.890 | 96.490 | 94.680 | 95.620 | 85.598 | 2,542,795 |
| 2021-10-21 | 94.710 | 94.790 | 93.295 | 94.630 | 84.712 | 3,149,827 |
| 2021-10-20 | 92.930 | 94.540 | 92.815 | 94.500 | 84.596 | 2,562,084 |
← NewerPage 21 of 21 · 1,255 trading days
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.