Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 204.37 | 204.76 | 200.93 | 203.03 | 202.84 | 1,879,148 |
| 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 |
← NewerPage 3 of 3 · 127 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.