Progressive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	109.54	109.54	109.54	109.54	105.94	1
2022-02-03	110.22	110.22	110.22	110.22	106.60	1
2022-02-02	108.33	109.69	108.33	109.69	106.09	32
2022-02-01	108.66	108.66	108.59	108.59	105.03	7,657
2022-01-31	108.13	108.90	106.98	108.01	104.46	783
2022-01-28	107.47	107.47	107.41	107.41	103.88	1,887
2022-01-27	109.11	109.11	109.11	109.11	105.53	231
2022-01-26	106.50	111.85	105.77	111.85	108.18	260,199
2022-01-24	109.66	110.60	108.96	109.04	105.46	47
2022-01-21	108.01	108.64	108.01	108.16	104.61	65
2022-01-20	107.15	107.63	107.15	107.63	104.10	251
2022-01-19	108.71	108.71	108.32	108.48	104.92	199
2022-01-18	109.54	109.54	108.75	109.10	105.52	843
2022-01-13	110.28	110.50	110.04	110.04	106.43	31
2022-01-12	108.33	109.14	107.83	109.14	105.56	47
2022-01-11	110.37	110.37	107.54	107.66	104.13	155
2022-01-10	109.79	110.51	108.91	109.00	105.42	131
2022-01-07	105.57	109.15	105.57	109.15	105.56	342
2022-01-06	104.19	104.91	104.19	104.91	101.46	50
2022-01-05	101.70	102.81	101.70	102.81	99.339	29,071
2022-01-04	102.60	102.60	102.60	102.60	99.133	1
2021-12-31	103.14	103.14	103.14	103.14	99.659	53
2021-12-30	104.56	104.56	103.17	103.17	99.681	43
2021-12-29	104.33	104.33	104.33	104.33	100.80	40
2021-12-22	100.70	101.35	100.70	101.35	97.928	1
2021-12-21	102.41	102.41	101.81	101.81	98.372	9,620
2021-12-20	100.97	101.14	100.09	101.01	97.599	246
2021-12-17	101.26	102.23	99.990	102.23	98.778	2,968
2021-12-16	103.07	103.46	102.72	103.34	98.401	11,612
2021-12-15	98.200	102.82	98.200	102.47	97.573	1,434
2021-12-14	96.690	97.420	96.690	97.298	92.648	6,193
2021-12-13	94.330	95.500	94.330	95.470	90.907	4,800
2021-12-09	94.717	94.717	94.375	94.375	89.865	386
2021-12-08	97.210	97.210	94.912	95.250	90.698	253
2021-12-07	97.155	97.203	96.340	96.450	91.840	263
2021-12-02	96.170	96.680	96.170	96.500	91.888	22
2021-12-01	94.460	95.240	94.273	95.240	90.688	183
2021-11-30	94.021	94.021	92.480	92.715	88.284	2,875
2021-11-29	95.370	95.370	94.500	95.075	90.531	96
2021-11-26	93.800	95.140	93.800	95.140	90.593	69
2021-11-24	95.000	95.000	94.410	94.410	89.898	400
2021-11-23	92.070	94.385	92.070	94.385	89.874	822
2021-11-22	90.837	92.520	90.837	92.520	88.098	112
2021-11-19	90.180	90.566	90.180	90.348	86.030	810
2021-11-18	91.300	91.300	90.010	90.030	85.727	65
2021-11-17	93.880	93.880	91.255	91.255	86.894	27,015
2021-11-16	94.610	94.610	94.510	94.582	90.062	77
2021-11-12	95.780	95.780	95.320	95.320	90.764	330
2021-11-11	96.078	96.078	95.940	95.940	91.355	104
2021-11-09	95.870	95.870	95.790	95.790	91.212	12
2021-11-08	96.160	96.218	96.160	96.218	91.619	4
2021-11-05	96.265	96.265	95.830	95.830	91.250	651
2021-11-04	94.938	94.938	94.938	94.938	90.401	23
2021-11-03	93.995	94.200	93.995	94.200	89.698	22
2021-11-01	94.860	94.920	93.790	94.450	89.936	8,937
2021-10-29	95.239	95.239	94.999	95.073	90.529	512
2021-10-28	94.550	94.900	94.550	94.900	90.364	1
2021-10-27	96.250	96.250	94.408	94.408	89.896	3,311
2021-10-26	96.478	96.478	96.460	96.460	91.850	5
2021-10-25	95.750	96.500	95.750	96.500	91.888	2

← NewerPage 20 of 20 · 1,200 trading days

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.