Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 280.31 | 285.08 | 279.40 | 282.59 | 265.12 | 3,014,582 |
| 2025-05-12 | 284.04 | 286.26 | 274.71 | 280.25 | 262.92 | 3,349,205 |
| 2025-05-09 | 283.58 | 287.00 | 283.11 | 284.51 | 266.92 | 1,542,755 |
| 2025-05-08 | 285.10 | 286.20 | 283.13 | 283.92 | 266.37 | 2,147,005 |
| 2025-05-07 | 283.58 | 287.49 | 282.91 | 286.38 | 268.67 | 2,304,668 |
| 2025-05-06 | 281.50 | 284.44 | 280.69 | 283.66 | 266.12 | 1,927,180 |
| 2025-05-05 | 282.43 | 284.00 | 279.35 | 282.16 | 264.72 | 2,229,343 |
| 2025-05-02 | 279.06 | 283.44 | 278.59 | 282.81 | 265.33 | 1,566,148 |
| 2025-05-01 | 278.86 | 280.00 | 276.00 | 277.66 | 260.49 | 2,474,473 |
| 2025-04-30 | 277.39 | 282.60 | 274.00 | 281.74 | 264.32 | 3,124,921 |
| 2025-04-29 | 270.25 | 277.09 | 269.65 | 276.31 | 259.23 | 2,690,612 |
| 2025-04-28 | 268.59 | 270.30 | 266.08 | 269.58 | 252.91 | 2,104,325 |
| 2025-04-25 | 265.03 | 265.71 | 260.75 | 265.01 | 248.63 | 1,827,145 |
| 2025-04-24 | 264.78 | 266.01 | 262.20 | 265.19 | 248.79 | 1,821,704 |
| 2025-04-23 | 265.08 | 267.01 | 263.12 | 265.03 | 248.64 | 2,001,285 |
| 2025-04-22 | 260.24 | 265.85 | 258.74 | 265.08 | 248.69 | 3,712,259 |
| 2025-04-21 | 264.18 | 264.97 | 254.21 | 257.41 | 241.50 | 2,775,521 |
| 2025-04-17 | 272.52 | 274.44 | 265.00 | 265.45 | 249.04 | 3,648,955 |
| 2025-04-16 | 280.98 | 283.50 | 274.03 | 275.13 | 258.12 | 3,069,026 |
| 2025-04-15 | 279.07 | 282.00 | 275.73 | 276.11 | 259.04 | 2,369,338 |
| 2025-04-14 | 277.79 | 281.43 | 275.79 | 278.56 | 261.34 | 2,486,855 |
| 2025-04-11 | 272.34 | 276.65 | 268.50 | 275.64 | 258.60 | 3,052,682 |
| 2025-04-10 | 270.71 | 275.83 | 266.00 | 273.18 | 256.29 | 4,346,359 |
| 2025-04-09 | 257.24 | 272.85 | 255.81 | 270.11 | 253.41 | 6,074,555 |
| 2025-04-08 | 264.00 | 270.25 | 256.94 | 260.38 | 244.28 | 5,763,684 |
| 2025-04-07 | 252.80 | 261.28 | 247.98 | 255.27 | 239.49 | 5,910,760 |
| 2025-04-04 | 276.10 | 281.55 | 256.56 | 257.64 | 241.71 | 7,338,631 |
| 2025-04-03 | 278.31 | 289.88 | 277.25 | 287.00 | 269.26 | 3,831,425 |
| 2025-04-02 | 283.02 | 284.32 | 276.21 | 281.23 | 263.75 | 2,710,049 |
| 2025-04-01 | 283.51 | 286.42 | 281.02 | 284.29 | 266.62 | 4,740,303 |
| 2025-03-31 | 278.95 | 284.71 | 278.81 | 283.01 | 265.42 | 4,886,757 |
| 2025-03-28 | 275.22 | 279.81 | 274.17 | 278.86 | 261.53 | 4,346,881 |
| 2025-03-27 | 273.66 | 275.13 | 271.00 | 274.67 | 257.60 | 3,117,311 |
| 2025-03-26 | 276.25 | 277.37 | 271.85 | 272.54 | 255.60 | 3,463,184 |
| 2025-03-25 | 275.04 | 275.94 | 272.14 | 274.43 | 257.37 | 2,911,599 |
| 2025-03-24 | 275.48 | 276.01 | 272.53 | 274.00 | 256.97 | 2,553,669 |
| 2025-03-21 | 275.30 | 278.33 | 272.53 | 272.86 | 255.90 | 7,280,219 |
| 2025-03-20 | 272.88 | 278.34 | 272.43 | 274.62 | 257.55 | 3,630,634 |
| 2025-03-19 | 276.50 | 278.38 | 267.39 | 273.29 | 256.30 | 6,077,064 |
| 2025-03-18 | 290.14 | 291.64 | 282.20 | 283.28 | 265.67 | 3,548,890 |
| 2025-03-17 | 282.66 | 292.99 | 282.44 | 291.22 | 273.12 | 3,454,796 |
| 2025-03-14 | 280.20 | 284.28 | 277.57 | 283.69 | 266.06 | 2,223,469 |
| 2025-03-13 | 278.19 | 281.16 | 276.08 | 279.40 | 262.03 | 3,046,614 |
| 2025-03-12 | 278.89 | 280.00 | 273.35 | 277.55 | 260.30 | 2,879,131 |
| 2025-03-11 | 277.77 | 279.10 | 273.52 | 276.94 | 259.73 | 3,353,770 |
| 2025-03-10 | 279.22 | 286.85 | 277.36 | 278.69 | 261.37 | 4,159,939 |
| 2025-03-07 | 278.57 | 281.93 | 277.78 | 279.82 | 262.43 | 2,885,772 |
| 2025-03-06 | 281.00 | 281.55 | 276.14 | 281.17 | 263.69 | 2,309,011 |
| 2025-03-05 | 280.91 | 283.53 | 278.99 | 281.86 | 264.34 | 2,485,868 |
| 2025-03-04 | 285.85 | 287.49 | 281.71 | 283.19 | 265.59 | 3,363,389 |
| 2025-03-03 | 282.38 | 285.28 | 282.08 | 285.08 | 267.36 | 2,871,775 |
| 2025-02-28 | 279.94 | 282.40 | 276.64 | 282.00 | 264.47 | 3,509,516 |
| 2025-02-27 | 274.59 | 279.95 | 274.01 | 278.77 | 261.44 | 2,339,133 |
| 2025-02-26 | 278.47 | 280.25 | 272.46 | 273.43 | 256.43 | 3,386,879 |
| 2025-02-25 | 277.64 | 279.93 | 274.39 | 278.52 | 261.21 | 3,541,208 |
| 2025-02-24 | 266.48 | 275.52 | 266.48 | 272.63 | 255.68 | 3,952,064 |
| 2025-02-21 | 266.92 | 269.09 | 265.75 | 266.19 | 249.64 | 2,567,349 |
| 2025-02-20 | 268.57 | 269.23 | 263.98 | 267.67 | 251.03 | 1,934,070 |
| 2025-02-19 | 263.01 | 270.79 | 262.45 | 269.62 | 252.86 | 3,223,346 |
| 2025-02-18 | 263.12 | 266.46 | 262.04 | 263.93 | 247.52 | 2,609,924 |
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.