Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 247.24 | 249.14 | 244.62 | 245.31 | 230.23 | 2,042,497 |
| 2025-08-06 | 244.50 | 249.20 | 243.56 | 247.52 | 232.31 | 2,620,849 |
| 2025-08-05 | 241.41 | 245.38 | 241.41 | 242.94 | 228.01 | 3,362,343 |
| 2025-08-04 | 240.82 | 242.41 | 240.05 | 241.58 | 226.73 | 2,284,730 |
| 2025-08-01 | 243.32 | 243.47 | 239.59 | 241.09 | 226.27 | 3,201,251 |
| 2025-07-31 | 241.76 | 244.69 | 240.49 | 242.04 | 227.16 | 3,545,477 |
| 2025-07-30 | 242.15 | 242.57 | 240.43 | 241.71 | 226.85 | 3,538,227 |
| 2025-07-29 | 242.17 | 242.37 | 240.11 | 241.49 | 226.65 | 4,691,947 |
| 2025-07-28 | 249.24 | 249.83 | 239.11 | 240.97 | 226.16 | 5,550,240 |
| 2025-07-25 | 247.30 | 251.80 | 247.07 | 250.10 | 234.73 | 2,805,591 |
| 2025-07-24 | 246.39 | 248.67 | 245.25 | 247.38 | 232.18 | 3,217,893 |
| 2025-07-23 | 247.66 | 247.94 | 244.92 | 247.53 | 232.32 | 2,177,035 |
| 2025-07-22 | 246.04 | 247.62 | 244.89 | 247.37 | 232.17 | 2,642,380 |
| 2025-07-21 | 245.22 | 247.39 | 244.92 | 245.13 | 230.06 | 3,481,379 |
| 2025-07-18 | 247.54 | 248.55 | 245.10 | 246.41 | 231.27 | 2,966,527 |
| 2025-07-17 | 244.54 | 247.34 | 242.58 | 247.27 | 232.07 | 4,470,655 |
| 2025-07-16 | 245.00 | 248.44 | 242.42 | 246.46 | 231.31 | 6,060,636 |
| 2025-07-15 | 246.71 | 247.01 | 240.92 | 242.20 | 227.31 | 5,200,309 |
| 2025-07-14 | 245.00 | 247.53 | 243.68 | 247.37 | 232.17 | 4,758,109 |
| 2025-07-11 | 248.08 | 249.13 | 244.56 | 244.98 | 229.92 | 3,182,535 |
| 2025-07-10 | 250.11 | 250.30 | 246.75 | 249.38 | 234.05 | 4,289,875 |
| 2025-07-09 | 252.19 | 252.99 | 249.77 | 250.41 | 235.02 | 2,534,693 |
| 2025-07-08 | 252.69 | 253.56 | 249.70 | 251.64 | 236.17 | 4,960,498 |
| 2025-07-07 | 258.80 | 260.10 | 251.79 | 253.54 | 237.96 | 5,032,935 |
| 2025-07-03 | 257.86 | 261.66 | 256.95 | 261.66 | 245.58 | 2,685,585 |
| 2025-07-02 | 263.44 | 263.83 | 256.02 | 257.80 | 241.86 | 3,495,473 |
| 2025-07-01 | 266.86 | 267.00 | 260.44 | 264.30 | 247.96 | 3,042,325 |
| 2025-06-30 | 263.79 | 267.93 | 263.05 | 266.86 | 250.36 | 4,016,511 |
| 2025-06-27 | 262.34 | 264.39 | 261.71 | 263.99 | 247.67 | 12,464,490 |
| 2025-06-26 | 260.47 | 261.88 | 258.60 | 261.62 | 245.45 | 4,008,586 |
| 2025-06-25 | 264.08 | 265.37 | 259.13 | 259.67 | 243.62 | 2,957,807 |
| 2025-06-24 | 265.87 | 267.31 | 264.34 | 266.01 | 249.56 | 3,540,580 |
| 2025-06-23 | 262.78 | 267.02 | 262.78 | 266.38 | 249.91 | 3,006,510 |
| 2025-06-20 | 260.51 | 264.24 | 259.10 | 262.01 | 245.81 | 8,887,134 |
| 2025-06-18 | 265.15 | 266.26 | 257.61 | 260.33 | 244.24 | 4,771,921 |
| 2025-06-17 | 265.51 | 266.85 | 262.90 | 265.77 | 249.34 | 2,495,199 |
| 2025-06-16 | 268.49 | 269.78 | 265.68 | 266.43 | 249.96 | 3,509,396 |
| 2025-06-13 | 268.50 | 269.84 | 266.63 | 267.85 | 251.29 | 3,152,306 |
| 2025-06-12 | 263.35 | 268.45 | 262.93 | 268.42 | 251.83 | 3,045,960 |
| 2025-06-11 | 264.96 | 265.50 | 262.11 | 263.22 | 246.95 | 3,013,618 |
| 2025-06-10 | 270.10 | 271.00 | 264.55 | 265.49 | 249.08 | 3,987,446 |
| 2025-06-09 | 278.00 | 278.71 | 266.01 | 271.31 | 254.54 | 5,886,142 |
| 2025-06-06 | 282.10 | 283.95 | 278.68 | 279.32 | 262.05 | 2,442,338 |
| 2025-06-05 | 283.26 | 283.75 | 279.48 | 280.20 | 262.88 | 2,520,941 |
| 2025-06-04 | 288.35 | 288.35 | 281.68 | 282.17 | 264.73 | 2,432,116 |
| 2025-06-03 | 287.84 | 289.96 | 281.17 | 287.25 | 269.49 | 2,896,501 |
| 2025-06-02 | 283.22 | 288.83 | 281.60 | 288.74 | 270.89 | 2,107,659 |
| 2025-05-30 | 277.12 | 285.24 | 276.50 | 284.93 | 267.31 | 5,075,120 |
| 2025-05-29 | 276.39 | 277.37 | 275.38 | 277.30 | 260.16 | 2,270,718 |
| 2025-05-28 | 275.37 | 280.44 | 275.35 | 277.03 | 259.90 | 3,182,916 |
| 2025-05-27 | 276.81 | 280.36 | 273.42 | 278.75 | 261.52 | 3,468,228 |
| 2025-05-23 | 277.81 | 278.87 | 276.50 | 277.30 | 260.16 | 1,677,890 |
| 2025-05-22 | 280.14 | 281.00 | 275.96 | 277.12 | 259.99 | 2,505,703 |
| 2025-05-21 | 283.84 | 285.80 | 278.34 | 281.00 | 263.63 | 3,127,573 |
| 2025-05-20 | 286.92 | 288.92 | 285.30 | 285.63 | 267.97 | 1,844,832 |
| 2025-05-19 | 286.64 | 289.10 | 284.75 | 288.24 | 270.42 | 1,826,028 |
| 2025-05-16 | 280.85 | 286.13 | 280.80 | 286.03 | 268.35 | 2,779,577 |
| 2025-05-15 | 278.85 | 281.84 | 277.88 | 281.15 | 263.77 | 4,913,713 |
| 2025-05-14 | 283.73 | 284.48 | 277.48 | 278.17 | 260.97 | 2,422,835 |
| 2025-05-13 | 280.31 | 285.08 | 279.40 | 282.59 | 265.12 | 3,014,582 |
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.