Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	131.29	132.14	130.65	131.35	127.36	4,185
2022-11-25	131.77	132.83	131.32	131.32	127.33	1,652
2022-11-23	130.74	131.04	130.66	131.04	127.06	207
2022-11-22	130.60	130.60	129.81	130.10	126.15	13,229
2022-11-21	128.51	129.55	128.51	129.55	125.62	16
2022-11-18	129.46	129.68	129.30	129.30	125.37	620
2022-11-17	127.55	128.07	126.99	127.60	123.73	2,205
2022-11-16	122.82	123.21	121.02	123.21	119.46	102
2022-11-15	122.74	123.93	122.16	122.93	119.20	4,308
2022-11-14	124.68	124.68	124.68	124.68	120.90	60
2022-11-11	130.27	130.27	125.37	125.37	121.57	1,239
2022-11-10	128.58	129.51	128.58	129.28	125.36	1,052
2022-11-09	129.10	129.77	127.71	129.77	125.83	290,034
2022-11-08	127.27	129.92	127.27	128.94	125.03	1,945
2022-11-07	126.62	126.92	126.13	126.92	123.06	1,039
2022-11-04	128.79	128.80	125.19	125.91	122.08	1,346
2022-11-03	127.73	128.02	126.65	128.02	124.13	11,139
2022-11-02	127.74	130.08	127.74	128.27	124.38	21
2022-11-01	128.40	129.52	128.00	128.85	124.93	26,848
2022-10-31	129.05	129.05	128.71	128.71	124.81	300
2022-10-28	125.67	128.71	125.63	128.55	124.64	1,081
2022-10-27	124.02	126.22	124.02	125.47	121.66	1,969
2022-10-26	123.20	124.30	122.30	123.83	120.07	1,873
2022-10-25	121.84	121.90	120.62	121.59	117.90	1,100
2022-10-24	124.41	125.62	122.29	122.86	119.13	4,731
2022-10-21	119.59	121.50	119.59	121.50	117.81	1,200
2022-10-20	118.98	119.40	118.90	118.90	115.29	507
2022-10-19	122.13	122.13	121.50	121.50	117.81	500
2022-10-18	121.67	121.67	119.59	120.33	116.68	191,563
2022-10-17	115.89	120.02	115.89	120.02	116.38	27,601
2022-10-14	122.45	122.45	117.51	117.51	113.94	2,077
2022-10-13	114.53	119.82	110.36	119.82	116.18	6,114
2022-10-12	123.45	124.35	122.38	122.38	118.66	14,560
2022-10-11	123.53	123.53	123.49	123.49	119.74	520
2022-10-10	122.31	123.35	122.31	123.35	119.61	526
2022-10-07	122.18	122.18	120.92	121.92	118.22	14,587
2022-10-06	121.83	122.20	121.76	122.20	118.49	124
2022-10-05	122.47	123.14	122.47	122.87	119.04	212
2022-10-04	120.49	123.26	120.49	123.09	119.26	2,103
2022-10-03	116.89	119.77	116.87	119.19	115.48	1,812
2022-09-30	117.97	118.72	117.11	117.11	113.46	1,127
2022-09-29	118.49	118.49	117.58	117.58	113.92	426
2022-09-28	118.20	118.96	118.20	118.96	115.25	576
2022-09-27	118.88	120.51	118.88	118.88	115.18	21,909
2022-09-26	120.62	120.62	119.30	119.30	115.58	21
2022-09-23	121.96	122.15	120.86	120.86	117.09	988
2022-09-22	121.36	122.14	120.66	121.79	118.00	165,684
2022-09-21	125.10	125.15	122.28	122.28	118.47	13,076
2022-09-20	126.26	126.48	123.53	124.07	120.21	2,533
2022-09-16	126.24	126.68	126.11	126.68	122.73	577
2022-09-15	127.67	128.66	127.67	128.66	124.65	15
2022-09-14	127.82	127.82	127.78	127.82	123.84	619
2022-09-13	127.76	128.66	127.28	127.84	123.85	6,614
2022-09-12	128.67	129.48	128.67	129.22	125.20	26,529
2022-09-09	128.08	128.52	127.46	128.52	124.52	18,766
2022-09-08	126.95	128.70	125.95	128.70	124.69	21,091
2022-09-07	124.18	125.88	124.18	125.74	121.82	2,914
2022-09-06	123.56	123.56	123.56	123.56	119.71	1,140
2022-09-02	123.70	125.30	123.70	125.30	121.40	145,111
2022-09-01	123.05	123.45	123.05	123.45	119.60	306

← NewerPage 17 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.