Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 260.08 | 260.92 | 253.01 | 255.78 | 235.35 | 3,259,995 |
| 2024-11-14 | 260.09 | 261.00 | 255.51 | 257.50 | 236.93 | 1,885,978 |
| 2024-11-13 | 263.66 | 263.66 | 260.84 | 261.37 | 240.49 | 1,427,865 |
| 2024-11-12 | 260.98 | 263.59 | 258.26 | 262.34 | 241.39 | 1,617,504 |
| 2024-11-11 | 262.60 | 263.85 | 259.40 | 259.89 | 239.13 | 2,177,661 |
| 2024-11-08 | 259.46 | 263.39 | 257.39 | 261.52 | 240.63 | 2,603,589 |
| 2024-11-07 | 257.81 | 260.37 | 253.18 | 255.27 | 234.88 | 2,432,664 |
| 2024-11-06 | 259.79 | 259.86 | 250.67 | 258.75 | 238.08 | 3,712,520 |
| 2024-11-05 | 240.25 | 248.13 | 239.50 | 248.07 | 228.26 | 2,002,739 |
| 2024-11-04 | 243.48 | 243.93 | 240.25 | 241.48 | 222.19 | 2,209,148 |
| 2024-11-01 | 243.35 | 245.86 | 242.55 | 242.72 | 223.33 | 3,237,950 |
| 2024-10-31 | 242.10 | 245.60 | 240.18 | 242.83 | 223.44 | 3,362,666 |
| 2024-10-30 | 242.50 | 243.42 | 241.37 | 243.00 | 223.59 | 1,560,056 |
| 2024-10-29 | 244.46 | 245.45 | 241.64 | 241.68 | 222.38 | 1,472,884 |
| 2024-10-28 | 244.84 | 245.68 | 243.60 | 244.31 | 224.80 | 1,322,769 |
| 2024-10-25 | 246.33 | 246.57 | 242.38 | 243.78 | 224.31 | 1,594,653 |
| 2024-10-24 | 248.20 | 249.96 | 246.41 | 246.87 | 227.15 | 1,273,619 |
| 2024-10-23 | 247.99 | 249.35 | 246.35 | 247.25 | 227.50 | 1,240,948 |
| 2024-10-22 | 248.39 | 249.83 | 245.38 | 248.25 | 228.42 | 1,633,649 |
| 2024-10-21 | 251.15 | 252.71 | 249.43 | 250.74 | 230.71 | 2,566,948 |
| 2024-10-18 | 252.20 | 252.94 | 249.87 | 251.12 | 231.06 | 2,089,962 |
| 2024-10-17 | 257.01 | 259.59 | 250.88 | 251.34 | 231.27 | 2,866,595 |
| 2024-10-16 | 252.11 | 256.00 | 251.31 | 255.37 | 234.97 | 2,461,092 |
| 2024-10-15 | 254.00 | 255.41 | 249.74 | 251.60 | 231.51 | 3,897,815 |
| 2024-10-14 | 254.64 | 254.64 | 250.39 | 251.88 | 231.76 | 2,413,596 |
| 2024-10-11 | 251.55 | 254.17 | 251.47 | 254.09 | 233.80 | 1,643,750 |
| 2024-10-10 | 254.77 | 255.88 | 251.03 | 251.78 | 231.67 | 1,731,458 |
| 2024-10-09 | 248.25 | 252.55 | 247.91 | 250.76 | 230.73 | 1,920,702 |
| 2024-10-08 | 247.65 | 249.89 | 247.26 | 249.02 | 229.13 | 2,008,498 |
| 2024-10-07 | 254.85 | 255.86 | 243.19 | 245.52 | 225.91 | 2,757,451 |
| 2024-10-04 | 251.73 | 256.17 | 251.49 | 255.36 | 234.96 | 1,951,766 |
| 2024-10-03 | 254.04 | 254.92 | 250.22 | 252.27 | 232.12 | 1,887,217 |
| 2024-10-02 | 253.51 | 254.86 | 252.89 | 254.43 | 234.02 | 1,476,100 |
| 2024-10-01 | 251.41 | 256.17 | 251.14 | 254.27 | 233.87 | 1,569,471 |
| 2024-09-30 | 252.89 | 253.94 | 248.93 | 253.76 | 233.40 | 2,233,871 |
| 2024-09-27 | 251.06 | 252.88 | 250.55 | 251.10 | 230.95 | 2,011,861 |
| 2024-09-26 | 255.45 | 255.87 | 251.75 | 252.38 | 232.13 | 2,115,191 |
| 2024-09-25 | 258.12 | 258.73 | 256.47 | 256.99 | 236.37 | 2,430,851 |
| 2024-09-24 | 256.92 | 257.12 | 254.01 | 256.54 | 235.96 | 1,774,948 |
| 2024-09-23 | 260.00 | 260.39 | 256.69 | 257.60 | 236.93 | 2,629,844 |
| 2024-09-20 | 255.21 | 259.51 | 254.20 | 259.24 | 238.44 | 4,476,729 |
| 2024-09-19 | 256.89 | 257.11 | 252.75 | 255.30 | 234.82 | 2,699,014 |
| 2024-09-18 | 256.99 | 259.05 | 255.50 | 257.66 | 236.99 | 1,710,380 |
| 2024-09-17 | 256.02 | 257.18 | 253.57 | 256.91 | 236.30 | 1,736,074 |
| 2024-09-16 | 257.31 | 260.46 | 255.55 | 256.31 | 235.75 | 2,752,635 |
| 2024-09-13 | 256.31 | 256.75 | 249.68 | 255.46 | 234.96 | 3,078,947 |
| 2024-09-12 | 247.85 | 250.08 | 246.52 | 249.48 | 229.46 | 2,118,170 |
| 2024-09-11 | 248.96 | 249.86 | 245.30 | 249.59 | 229.57 | 2,509,799 |
| 2024-09-10 | 252.58 | 254.73 | 249.00 | 249.13 | 229.14 | 1,997,351 |
| 2024-09-09 | 249.76 | 252.80 | 248.52 | 251.31 | 231.15 | 2,457,068 |
| 2024-09-06 | 250.09 | 252.03 | 248.05 | 248.69 | 228.74 | 2,429,465 |
| 2024-09-05 | 253.17 | 253.91 | 247.29 | 249.54 | 229.52 | 2,328,981 |
| 2024-09-04 | 253.79 | 254.53 | 251.33 | 253.91 | 233.54 | 1,631,396 |
| 2024-09-03 | 252.20 | 254.83 | 251.08 | 252.32 | 232.08 | 2,448,730 |
| 2024-08-30 | 249.62 | 254.35 | 248.80 | 252.20 | 231.97 | 2,817,633 |
| 2024-08-29 | 247.39 | 250.23 | 245.99 | 250.01 | 229.95 | 1,982,700 |
| 2024-08-28 | 245.96 | 248.34 | 245.35 | 248.26 | 228.34 | 2,482,306 |
| 2024-08-27 | 243.11 | 245.93 | 242.05 | 245.57 | 225.87 | 2,883,306 |
| 2024-08-26 | 242.37 | 245.00 | 241.75 | 242.45 | 223.00 | 2,087,177 |
| 2024-08-23 | 239.95 | 241.43 | 238.95 | 241.25 | 221.89 | 1,544,660 |
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.