Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	199.37	204.42	199.37	201.98	201.79	2,090,648
2026-04-24	203.75	204.98	200.27	200.89	200.70	1,916,523
2026-04-23	202.86	206.86	202.00	205.33	205.14	2,041,024
2026-04-22	206.72	207.95	202.31	202.71	202.52	2,427,428
2026-04-21	204.18	208.46	203.00	207.50	207.31	2,900,729
2026-04-20	202.82	206.21	201.95	203.78	203.59	2,541,144
2026-04-17	203.41	206.12	202.43	202.58	202.39	3,150,512
2026-04-16	201.01	205.29	200.25	203.47	203.28	2,914,118
2026-04-15	199.16	203.12	195.51	201.23	201.04	4,866,104
2026-04-14	198.14	199.58	196.57	196.59	196.41	3,276,352
2026-04-13	194.00	199.80	193.84	199.57	199.39	2,844,243
2026-04-10	199.68	200.26	193.06	194.13	193.95	3,126,501
2026-04-09	196.51	200.33	196.21	199.88	199.69	2,398,467
2026-04-08	197.12	199.53	195.38	198.09	197.91	1,883,151
2026-04-07	196.63	198.32	194.59	196.85	196.67	2,877,407
2026-04-06	194.66	196.48	194.16	196.38	196.20	1,608,900
2026-04-02	193.75	195.64	192.18	195.25	195.07	2,177,466
2026-04-01	197.16	197.70	192.02	193.36	193.08	3,182,762
2026-03-31	201.74	201.74	196.38	198.24	197.95	3,161,702
2026-03-30	199.57	203.57	199.11	201.39	201.10	2,687,622
2026-03-27	203.25	203.74	198.05	198.84	198.55	2,218,806
2026-03-26	204.35	206.31	202.71	202.90	202.61	2,079,791
2026-03-25	204.93	207.70	202.19	202.84	202.55	2,932,044
2026-03-24	205.24	208.10	204.51	206.21	205.91	3,521,502
2026-03-23	206.09	207.67	202.81	205.10	204.80	3,793,423
2026-03-20	202.39	207.01	202.26	206.00	205.70	7,866,359
2026-03-19	203.54	204.66	198.75	202.68	202.39	3,158,636
2026-03-18	203.64	206.37	200.82	201.17	200.88	2,887,804
2026-03-17	206.37	208.38	203.41	203.79	203.50	2,831,934
2026-03-16	205.37	207.67	204.41	204.71	204.41	2,715,273
2026-03-13	206.47	207.60	204.84	205.17	204.87	2,553,200
2026-03-12	202.33	205.29	200.01	205.18	204.88	3,680,413
2026-03-11	206.65	207.88	200.12	201.22	200.93	3,019,584
2026-03-10	207.29	209.31	205.93	206.96	206.66	2,996,870
2026-03-09	209.81	210.84	205.05	206.80	206.50	2,596,017
2026-03-06	210.70	211.54	207.52	210.60	210.30	2,698,939
2026-03-05	210.40	213.24	209.48	210.58	210.28	3,376,224
2026-03-04	212.44	213.22	209.99	211.40	211.10	3,300,828
2026-03-03	211.64	214.33	209.47	213.35	213.04	2,960,116
2026-03-02	213.77	214.97	211.97	213.41	213.10	2,594,649
2026-02-27	211.38	214.37	211.03	213.66	213.35	3,364,994
2026-02-26	206.60	212.15	205.05	211.73	211.42	3,088,994
2026-02-25	205.75	207.27	202.89	204.54	204.24	3,047,771
2026-02-24	203.02	206.33	201.05	206.08	205.78	2,917,044
2026-02-23	203.05	205.00	201.98	203.69	203.40	2,869,033
2026-02-20	203.69	204.15	200.39	204.08	203.79	2,527,207
2026-02-19	203.11	204.05	200.81	201.77	201.48	2,112,484
2026-02-18	208.40	208.90	201.24	203.28	202.99	4,099,409
2026-02-17	207.88	210.10	205.67	207.90	207.60	3,074,567
2026-02-13	206.98	208.83	202.00	204.53	204.23	3,489,720
2026-02-12	208.16	208.88	205.36	205.45	205.15	4,096,224
2026-02-11	201.73	209.70	200.27	208.37	208.07	4,840,615
2026-02-10	201.44	202.67	198.83	202.60	202.31	2,871,787
2026-02-09	201.57	202.62	199.94	201.53	201.24	3,459,597
2026-02-06	208.78	209.67	201.73	202.29	202.00	2,666,254
2026-02-05	207.77	210.88	206.78	207.56	207.26	3,293,844
2026-02-04	200.79	207.75	197.92	205.54	205.24	5,384,791
2026-02-03	202.87	205.73	200.90	201.03	200.74	3,116,065
2026-02-02	206.99	208.70	202.93	203.04	202.75	4,248,325
2026-01-30	208.25	209.45	206.47	208.00	207.70	3,196,744

← NewerPage 3 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.