Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	114.33	114.33	114.33	114.33	110.67	100
2022-05-24	112.94	112.94	111.83	112.06	108.48	1,939
2022-05-23	112.31	113.32	112.31	113.15	109.53	97
2022-05-19	111.11	111.11	110.70	110.70	107.16	15
2022-05-18	111.84	112.92	111.84	112.92	109.31	200
2022-05-13	108.02	108.02	107.64	107.64	104.20	729
2022-05-11	107.89	109.36	107.59	109.20	105.71	2,830
2022-05-10	108.40	108.40	108.40	108.40	104.93	35
2022-05-09	108.73	108.73	108.73	108.73	105.25	58
2022-05-06	110.21	110.22	109.99	110.22	106.69	78
2022-05-05	111.90	111.90	111.90	111.90	108.32	37
2022-05-04	112.76	113.35	112.76	113.35	109.72	2
2022-04-28	107.73	109.06	107.73	109.06	105.57	492
2022-04-27	108.57	108.57	107.79	107.79	104.34	1
2022-04-26	109.90	109.90	109.90	109.90	106.38	30
2022-04-25	107.63	107.81	107.34	107.81	104.36	330
2022-04-22	109.98	110.29	109.03	109.03	105.54	3,549
2022-04-21	114.60	115.47	113.94	113.94	110.30	48
2022-04-20	112.07	112.28	111.52	111.90	108.32	1,851
2022-04-19	110.65	111.17	110.65	111.17	107.61	186
2022-04-14	112.45	112.45	112.23	112.23	108.64	40
2022-04-13	114.54	114.54	113.49	113.49	109.86	51
2022-04-08	119.80	119.80	119.60	119.60	115.77	1
2022-04-07	118.82	118.82	118.41	118.41	114.62	109
2022-04-06	114.43	116.15	114.43	116.08	112.36	14
2022-04-05	115.21	115.21	114.74	114.74	110.97	76
2022-04-04	115.38	115.38	115.26	115.26	111.48	406
2022-04-01	113.86	113.87	113.85	113.87	110.13	343
2022-03-31	117.34	117.34	117.34	117.34	113.48	10
2022-03-29	115.69	115.69	115.69	115.69	111.89	18
2022-03-28	117.00	117.00	116.19	116.94	113.10	542
2022-03-25	114.10	115.83	114.10	115.83	112.03	154,563
2022-03-24	114.28	114.83	114.05	114.05	110.31	122
2022-03-23	113.60	114.56	113.45	114.56	110.80	210
2022-03-21	111.22	112.00	111.22	112.00	108.32	327
2022-03-17	109.70	109.76	109.70	109.76	106.16	51
2022-03-16	105.13	105.33	104.69	105.33	101.87	3,049
2022-03-14	107.03	107.21	107.03	107.21	103.69	101
2022-03-11	104.05	106.61	104.05	105.58	102.11	28
2022-03-10	103.71	105.20	103.71	104.26	100.84	10,748
2022-03-09	103.86	103.86	103.86	103.86	100.45	8
2022-03-08	108.03	108.03	108.03	108.03	104.48	237
2022-03-07	107.33	108.05	107.25	107.70	104.16	76
2022-03-03	105.37	105.37	105.37	105.37	101.91	1
2022-03-02	103.24	104.80	103.24	104.80	101.36	1,224
2022-03-01	104.43	104.43	104.43	104.43	101.00	100
2022-02-28	107.30	107.30	103.89	105.84	102.36	635
2022-02-25	103.19	104.84	103.09	104.22	100.80	10,858
2022-02-24	102.80	103.51	101.50	101.57	98.231	4,406
2022-02-23	105.85	105.85	105.84	105.84	102.37	5,580
2022-02-22	107.31	107.31	106.16	106.16	102.67	84
2022-02-18	105.29	105.52	105.27	105.52	102.06	7,523
2022-02-16	107.75	107.75	106.58	106.58	103.08	2
2022-02-15	106.68	106.68	106.68	106.68	103.17	10
2022-02-14	105.27	106.08	104.95	104.95	101.50	13,664
2022-02-11	106.27	106.27	106.27	106.27	102.78	1
2022-02-10	107.34	107.77	106.85	106.85	103.34	29
2022-02-09	109.51	109.51	108.50	108.50	104.93	120
2022-02-08	109.23	109.27	109.09	109.09	105.51	63
2022-02-07	110.13	110.13	108.27	108.27	104.72	157

← NewerPage 19 of 20 · 1,200 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.