Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 212.09 | 213.42 | 204.44 | 208.26 | 207.96 | 6,250,170 |
| 2026-01-28 | 205.92 | 215.25 | 203.97 | 212.74 | 212.43 | 5,058,876 |
| 2026-01-27 | 207.28 | 209.64 | 206.00 | 208.08 | 207.78 | 3,527,482 |
| 2026-01-26 | 206.11 | 208.01 | 204.99 | 208.00 | 207.70 | 3,480,948 |
| 2026-01-23 | 205.33 | 207.32 | 204.62 | 206.03 | 205.73 | 3,999,871 |
| 2026-01-22 | 201.74 | 207.17 | 201.39 | 206.92 | 206.62 | 4,316,864 |
| 2026-01-21 | 204.35 | 205.80 | 200.06 | 203.00 | 202.71 | 4,983,537 |
| 2026-01-20 | 200.64 | 204.14 | 198.50 | 203.92 | 203.63 | 3,647,348 |
| 2026-01-16 | 203.23 | 204.68 | 200.74 | 202.37 | 202.08 | 3,796,464 |
| 2026-01-15 | 206.13 | 208.39 | 202.67 | 203.52 | 203.23 | 4,061,805 |
| 2026-01-14 | 204.25 | 208.75 | 203.83 | 205.50 | 205.20 | 3,933,492 |
| 2026-01-13 | 215.22 | 215.99 | 204.46 | 205.06 | 204.76 | 4,101,225 |
| 2026-01-12 | 215.10 | 217.39 | 213.00 | 216.50 | 216.19 | 3,251,111 |
| 2026-01-09 | 212.72 | 216.71 | 212.25 | 215.16 | 214.85 | 3,409,836 |
| 2026-01-08 | 210.63 | 215.00 | 210.05 | 213.15 | 212.84 | 4,362,455 |
| 2026-01-07 | 211.31 | 214.93 | 209.08 | 209.10 | 208.80 | 3,314,413 |
| 2026-01-06 | 212.00 | 214.37 | 210.85 | 212.35 | 212.04 | 3,441,599 |
| 2026-01-05 | 210.80 | 214.49 | 209.40 | 212.92 | 212.61 | 3,942,937 |
| 2026-01-02 | 214.34 | 214.34 | 210.41 | 212.12 | 211.81 | 3,321,789 |
| 2025-12-31 | 230.17 | 230.54 | 227.68 | 227.72 | 213.81 | 2,134,025 |
| 2025-12-30 | 228.40 | 230.43 | 227.49 | 229.97 | 215.92 | 2,018,067 |
| 2025-12-29 | 227.83 | 228.60 | 226.01 | 228.51 | 214.55 | 2,877,892 |
| 2025-12-26 | 227.64 | 228.41 | 226.67 | 227.13 | 213.26 | 1,306,220 |
| 2025-12-24 | 227.62 | 228.45 | 226.86 | 227.66 | 213.75 | 1,111,572 |
| 2025-12-23 | 227.95 | 228.71 | 227.10 | 227.89 | 213.97 | 2,272,587 |
| 2025-12-22 | 224.28 | 227.51 | 223.30 | 227.36 | 213.47 | 3,197,223 |
| 2025-12-19 | 224.80 | 226.27 | 223.25 | 224.28 | 210.58 | 6,280,595 |
| 2025-12-18 | 226.75 | 226.94 | 222.42 | 224.86 | 211.13 | 3,691,962 |
| 2025-12-17 | 223.65 | 227.46 | 218.83 | 227.27 | 213.39 | 5,574,534 |
| 2025-12-16 | 236.53 | 237.44 | 230.92 | 231.81 | 217.65 | 3,093,214 |
| 2025-12-15 | 235.28 | 236.50 | 234.78 | 236.36 | 221.92 | 3,102,803 |
| 2025-12-12 | 231.31 | 235.09 | 231.00 | 234.85 | 220.51 | 2,991,638 |
| 2025-12-11 | 223.53 | 231.06 | 223.28 | 230.44 | 216.37 | 3,452,269 |
| 2025-12-10 | 226.36 | 228.00 | 222.44 | 222.81 | 209.20 | 2,650,799 |
| 2025-12-09 | 224.44 | 226.62 | 224.29 | 226.35 | 212.52 | 2,486,480 |
| 2025-12-08 | 222.49 | 225.19 | 219.26 | 223.16 | 209.53 | 2,756,737 |
| 2025-12-05 | 226.50 | 226.62 | 222.57 | 222.89 | 209.28 | 2,100,175 |
| 2025-12-04 | 227.63 | 228.82 | 226.86 | 227.09 | 213.22 | 1,982,452 |
| 2025-12-03 | 228.72 | 229.56 | 226.03 | 227.18 | 213.30 | 2,961,717 |
| 2025-12-02 | 226.91 | 229.31 | 225.04 | 228.76 | 214.79 | 3,953,920 |
| 2025-12-01 | 229.00 | 231.91 | 227.63 | 227.82 | 213.91 | 3,468,020 |
| 2025-11-28 | 228.48 | 230.10 | 227.96 | 228.79 | 214.82 | 1,250,150 |
| 2025-11-26 | 226.56 | 229.84 | 225.89 | 229.15 | 215.15 | 2,824,221 |
| 2025-11-25 | 226.91 | 228.50 | 225.84 | 226.41 | 212.58 | 2,361,440 |
| 2025-11-24 | 227.33 | 227.98 | 224.83 | 225.08 | 211.33 | 5,848,511 |
| 2025-11-21 | 228.29 | 229.92 | 225.67 | 226.91 | 213.05 | 3,405,622 |
| 2025-11-20 | 223.24 | 226.20 | 220.80 | 226.00 | 212.20 | 2,785,147 |
| 2025-11-19 | 226.52 | 229.49 | 222.13 | 222.93 | 209.31 | 3,814,049 |
| 2025-11-18 | 226.62 | 228.84 | 224.75 | 224.88 | 211.14 | 3,765,023 |
| 2025-11-17 | 227.30 | 227.83 | 223.93 | 225.35 | 211.59 | 3,238,898 |
| 2025-11-14 | 222.08 | 227.05 | 220.99 | 225.18 | 211.43 | 3,227,334 |
| 2025-11-13 | 222.28 | 224.72 | 221.76 | 223.15 | 209.52 | 2,674,322 |
| 2025-11-12 | 219.63 | 222.25 | 218.00 | 221.87 | 208.32 | 2,783,190 |
| 2025-11-11 | 218.47 | 220.77 | 218.11 | 219.91 | 206.48 | 2,390,488 |
| 2025-11-10 | 215.00 | 217.91 | 213.71 | 217.53 | 204.24 | 3,275,659 |
| 2025-11-07 | 211.06 | 217.43 | 210.50 | 217.27 | 204.00 | 5,261,099 |
| 2025-11-06 | 208.30 | 210.48 | 207.66 | 209.61 | 196.81 | 3,326,963 |
| 2025-11-05 | 209.60 | 212.37 | 207.84 | 208.94 | 196.18 | 3,520,569 |
| 2025-11-04 | 205.99 | 210.71 | 202.60 | 209.59 | 196.79 | 4,712,833 |
| 2025-11-03 | 205.21 | 205.59 | 199.90 | 203.70 | 191.26 | 5,635,101 |
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.