Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 205.76 | 207.55 | 205.55 | 206.00 | 193.42 | 3,977,902 |
| 2025-10-30 | 207.90 | 208.79 | 206.41 | 206.97 | 194.33 | 6,354,036 |
| 2025-10-29 | 210.29 | 211.07 | 206.58 | 207.97 | 195.27 | 5,050,913 |
| 2025-10-28 | 216.00 | 217.58 | 211.53 | 211.91 | 198.97 | 3,808,358 |
| 2025-10-27 | 219.66 | 220.00 | 216.10 | 216.59 | 203.36 | 3,809,119 |
| 2025-10-24 | 219.25 | 220.00 | 217.45 | 219.09 | 205.71 | 3,347,311 |
| 2025-10-23 | 224.26 | 224.54 | 219.97 | 220.59 | 207.12 | 2,864,417 |
| 2025-10-22 | 222.66 | 223.19 | 220.36 | 222.63 | 209.03 | 3,328,557 |
| 2025-10-21 | 220.00 | 222.64 | 218.01 | 221.60 | 208.06 | 2,746,628 |
| 2025-10-20 | 223.47 | 224.82 | 218.41 | 219.38 | 205.98 | 4,986,939 |
| 2025-10-17 | 222.06 | 226.43 | 221.41 | 225.61 | 211.83 | 3,504,785 |
| 2025-10-16 | 224.75 | 226.66 | 220.55 | 221.74 | 208.20 | 6,017,988 |
| 2025-10-15 | 226.14 | 230.00 | 217.20 | 226.50 | 212.67 | 11,533,970 |
| 2025-10-14 | 236.37 | 241.01 | 236.30 | 240.40 | 225.72 | 2,680,358 |
| 2025-10-13 | 237.93 | 239.29 | 235.43 | 236.28 | 221.85 | 3,000,083 |
| 2025-10-10 | 243.32 | 243.81 | 239.15 | 240.00 | 225.34 | 2,677,115 |
| 2025-10-09 | 243.78 | 245.64 | 241.60 | 242.16 | 227.37 | 2,567,019 |
| 2025-10-08 | 243.00 | 245.20 | 242.07 | 243.06 | 228.21 | 2,559,860 |
| 2025-10-07 | 240.75 | 244.00 | 239.16 | 243.89 | 228.99 | 2,641,361 |
| 2025-10-06 | 244.56 | 245.00 | 239.41 | 240.50 | 225.81 | 4,322,201 |
| 2025-10-03 | 242.12 | 247.49 | 242.12 | 245.70 | 230.69 | 2,075,055 |
| 2025-10-02 | 244.45 | 245.71 | 242.22 | 243.50 | 228.63 | 2,495,776 |
| 2025-10-01 | 245.84 | 248.17 | 245.00 | 246.46 | 231.31 | 2,441,907 |
| 2025-09-30 | 244.41 | 247.09 | 244.22 | 246.95 | 231.77 | 2,397,039 |
| 2025-09-29 | 244.52 | 244.88 | 241.86 | 244.40 | 229.38 | 2,911,887 |
| 2025-09-26 | 243.99 | 245.61 | 241.72 | 243.48 | 228.52 | 2,888,914 |
| 2025-09-25 | 241.12 | 242.43 | 238.59 | 242.19 | 227.31 | 2,832,446 |
| 2025-09-24 | 238.00 | 240.50 | 236.75 | 240.00 | 225.25 | 2,812,569 |
| 2025-09-23 | 240.74 | 241.03 | 237.14 | 238.61 | 223.95 | 3,971,996 |
| 2025-09-22 | 241.84 | 242.18 | 239.25 | 241.15 | 226.33 | 2,330,324 |
| 2025-09-19 | 241.29 | 243.59 | 241.08 | 242.34 | 227.45 | 4,783,431 |
| 2025-09-18 | 243.43 | 244.83 | 240.69 | 242.00 | 227.13 | 3,365,974 |
| 2025-09-17 | 241.00 | 243.90 | 239.20 | 243.61 | 228.64 | 3,363,065 |
| 2025-09-16 | 243.72 | 245.56 | 241.03 | 244.97 | 229.91 | 2,835,719 |
| 2025-09-15 | 248.01 | 249.14 | 244.93 | 245.65 | 230.55 | 2,944,469 |
| 2025-09-12 | 248.75 | 249.71 | 247.67 | 248.28 | 233.02 | 2,612,142 |
| 2025-09-11 | 246.73 | 249.11 | 245.18 | 248.80 | 233.51 | 1,647,314 |
| 2025-09-10 | 242.41 | 246.63 | 240.50 | 246.41 | 231.27 | 2,170,710 |
| 2025-09-09 | 245.69 | 245.75 | 241.91 | 243.26 | 228.31 | 2,849,439 |
| 2025-09-08 | 243.50 | 246.48 | 240.15 | 245.94 | 230.82 | 2,611,916 |
| 2025-09-05 | 248.74 | 249.00 | 242.87 | 243.86 | 228.87 | 1,690,910 |
| 2025-09-04 | 248.37 | 249.83 | 247.44 | 249.01 | 233.71 | 2,005,114 |
| 2025-09-03 | 244.71 | 247.62 | 243.25 | 246.72 | 231.56 | 2,581,974 |
| 2025-09-02 | 247.91 | 247.91 | 244.81 | 245.86 | 230.75 | 2,353,262 |
| 2025-08-29 | 246.71 | 248.33 | 245.81 | 247.06 | 231.88 | 2,408,282 |
| 2025-08-28 | 243.98 | 246.52 | 243.20 | 246.11 | 230.98 | 2,316,578 |
| 2025-08-27 | 245.82 | 247.05 | 244.05 | 244.69 | 229.65 | 1,736,361 |
| 2025-08-26 | 243.50 | 246.18 | 243.07 | 246.03 | 230.91 | 4,410,723 |
| 2025-08-25 | 248.48 | 248.55 | 243.79 | 244.09 | 229.09 | 2,226,094 |
| 2025-08-22 | 250.78 | 252.82 | 248.09 | 249.21 | 233.89 | 2,532,988 |
| 2025-08-21 | 252.22 | 252.75 | 248.02 | 248.95 | 233.65 | 2,628,530 |
| 2025-08-20 | 252.05 | 254.93 | 250.37 | 252.68 | 237.15 | 3,662,133 |
| 2025-08-19 | 246.99 | 251.37 | 246.51 | 250.64 | 235.24 | 2,744,626 |
| 2025-08-18 | 246.06 | 247.63 | 244.37 | 247.09 | 231.90 | 2,164,028 |
| 2025-08-15 | 251.44 | 252.38 | 246.65 | 247.15 | 231.96 | 3,425,723 |
| 2025-08-14 | 249.94 | 252.81 | 249.00 | 250.95 | 235.53 | 4,574,145 |
| 2025-08-13 | 244.65 | 249.21 | 243.29 | 249.19 | 233.87 | 3,940,896 |
| 2025-08-12 | 245.26 | 245.64 | 241.55 | 243.04 | 228.10 | 2,397,463 |
| 2025-08-11 | 245.92 | 246.68 | 244.20 | 244.88 | 229.83 | 2,523,432 |
| 2025-08-08 | 245.82 | 247.76 | 245.26 | 246.51 | 231.36 | 2,118,731 |
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.