Progressive Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	143.43	143.63	141.86	142.39	138.17	781
2023-02-28	142.69	144.33	142.17	144.15	139.88	1,964
2023-02-27	142.10	142.85	142.10	142.31	138.10	1,034
2023-02-24	141.54	141.94	141.47	141.80	137.60	478
2023-02-23	142.83	143.68	141.74	141.74	137.54	1,076
2023-02-22	142.12	143.45	141.96	143.45	139.20	3,626
2023-02-21	142.17	142.74	141.61	142.74	138.51	475
2023-02-17	142.61	142.64	142.00	142.02	137.81	291
2023-02-16	142.22	142.99	142.00	142.99	138.75	628
2023-02-15	140.70	141.83	140.70	141.42	137.23	315
2023-02-14	140.31	140.79	139.31	139.52	135.39	256
2023-02-13	139.89	140.25	138.73	140.17	136.01	45,554
2023-02-10	137.28	138.80	137.28	138.80	134.68	659
2023-02-09	139.13	139.13	138.31	138.45	134.35	840
2023-02-08	138.70	139.54	138.30	139.52	135.39	12,241
2023-02-07	136.75	138.54	136.63	138.54	134.43	9,664
2023-02-06	137.50	138.46	136.99	138.04	133.95	626
2023-02-03	135.67	136.24	135.01	136.24	132.20	1,620
2023-02-02	135.99	135.99	132.04	132.46	128.53	1,717
2023-02-01	136.70	137.74	136.38	137.74	133.66	5,086
2023-01-31	135.56	135.81	135.33	135.65	131.63	281
2023-01-30	135.44	135.92	134.68	134.68	130.69	696
2023-01-26	136.00	136.00	134.72	135.05	131.05	178
2023-01-25	131.99	134.78	131.99	134.78	130.79	2,696
2023-01-24	127.12	128.69	126.83	128.69	124.88	121,708
2023-01-23	126.90	127.90	126.90	127.90	124.11	4,028
2023-01-20	125.92	127.32	125.82	127.32	123.55	158,012
2023-01-19	128.03	128.05	125.70	125.70	121.98	518
2023-01-18	130.33	130.33	129.45	129.45	125.61	781
2023-01-17	134.00	134.17	131.61	131.61	127.71	10,992
2023-01-13	132.40	134.01	132.40	133.11	129.16	857
2023-01-12	131.39	134.10	131.39	133.95	129.98	355
2023-01-11	131.58	131.80	131.56	131.62	127.72	445
2023-01-10	131.71	132.88	131.71	132.71	128.78	133,290
2023-01-09	134.90	134.90	133.78	133.78	129.81	59
2023-01-06	133.49	133.81	133.49	133.81	129.85	720
2023-01-05	131.11	131.11	131.11	131.11	127.23	100
2023-01-04	130.88	131.10	130.88	131.10	127.12	609
2023-01-03	129.76	129.76	129.31	129.31	125.38	230
2022-12-30	129.71	129.71	128.65	128.65	124.74	61
2022-12-28	130.46	130.46	130.46	130.46	126.50	1
2022-12-23	127.97	129.21	127.83	129.21	125.29	60
2022-12-22	129.14	129.14	126.54	126.54	122.70	169
2022-12-21	128.09	129.41	128.09	129.14	125.22	980
2022-12-20	128.17	129.15	128.17	128.30	124.41	603
2022-12-19	126.45	127.56	126.36	126.36	122.52	1,742
2022-12-16	127.45	127.45	125.79	125.79	121.97	6,740
2022-12-15	125.72	127.84	125.72	127.84	123.96	193,500
2022-12-14	128.28	128.48	127.34	128.48	124.58	26,423
2022-12-13	130.81	130.81	128.60	128.60	124.70	2,529
2022-12-12	129.51	129.73	128.99	129.35	125.42	4,021
2022-12-09	131.70	131.70	130.49	130.49	126.53	487
2022-12-08	130.48	132.06	130.48	132.06	128.05	295,412
2022-12-07	131.77	131.92	131.77	131.92	127.92	73
2022-12-06	130.50	131.50	130.50	131.30	127.32	341
2022-12-05	131.88	131.88	131.07	131.76	127.76	1,744
2022-12-02	131.23	131.23	131.05	131.05	127.08	126
2022-12-01	134.26	134.26	129.09	129.09	125.17	323
2022-11-30	129.90	130.97	129.90	130.43	126.47	231
2022-11-29	128.83	130.14	127.98	130.14	126.19	111

← NewerPage 16 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1000 USD
2026-07-01	0.1000 USD
2026-04-01	0.1000 USD
2025-12-31	0.1000 USD
2025-10-01	0.1000 USD
2025-07-02	0.1000 USD
2025-04-02	0.1000 USD
2025-01-10	4.5000 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.