Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	90.530	92.270	89.880	91.250	81.686	3,179,671
2021-10-14	90.250	91.179	89.350	90.010	80.576	3,635,121
2021-10-13	90.430	90.930	89.500	90.820	81.301	1,887,916
2021-10-12	91.210	91.450	89.970	90.520	81.033	2,356,694
2021-10-11	91.070	92.430	91.070	91.200	81.641	1,842,101
2021-10-08	91.250	91.735	90.320	90.930	81.400	2,023,645
2021-10-07	92.660	93.330	91.070	91.140	81.588	3,075,224
2021-10-06	91.010	92.400	90.680	92.270	82.599	2,269,736
2021-10-05	90.950	91.655	90.480	91.260	81.606	2,973,346
2021-10-04	90.900	91.500	89.920	90.310	80.756	2,831,078
2021-10-01	90.700	91.640	89.680	90.940	81.319	2,685,782
2021-09-30	91.510	92.015	90.350	90.390	80.828	2,472,874
2021-09-29	89.730	91.990	89.730	91.140	81.498	2,531,324
2021-09-28	90.650	91.000	89.880	90.350	80.792	3,803,847
2021-09-27	91.460	92.290	90.650	90.680	81.087	2,154,998
2021-09-24	91.930	92.290	91.300	91.560	81.874	1,690,076
2021-09-23	92.270	92.480	91.480	91.570	81.883	2,424,553
2021-09-22	92.750	92.760	91.820	92.040	82.303	1,894,868
2021-09-21	92.390	93.260	92.030	92.070	82.330	1,882,078
2021-09-20	91.940	92.470	91.140	92.210	82.455	2,250,407
2021-09-17	92.670	92.960	92.171	92.610	82.813	4,029,654
2021-09-16	93.370	93.370	92.540	92.990	83.153	1,482,103
2021-09-15	93.310	93.710	92.620	93.310	83.439	2,546,211
2021-09-14	93.910	94.230	92.910	93.200	83.340	2,455,915
2021-09-13	93.650	94.340	92.970	94.000	84.056	2,506,698
2021-09-10	93.270	93.765	92.350	93.120	83.269	1,943,187
2021-09-09	94.180	94.470	93.190	93.220	83.358	2,095,846
2021-09-08	94.260	94.740	94.050	94.290	84.315	2,279,778
2021-09-07	95.730	95.900	94.130	94.260	84.288	1,803,517
2021-09-03	96.170	96.680	95.500	96.230	86.050	1,405,349
2021-09-02	96.440	97.050	95.980	96.350	86.157	2,193,893
2021-09-01	96.240	96.630	95.190	96.410	86.211	1,872,277
2021-08-31	96.340	97.300	96.050	96.340	86.148	2,547,139
2021-08-30	97.570	97.730	96.040	96.150	85.978	1,922,744
2021-08-27	96.550	97.650	96.020	97.490	87.177	2,913,320
2021-08-26	96.160	96.470	95.750	96.230	86.050	2,663,876
2021-08-25	96.540	97.000	96.150	96.220	86.041	1,669,920
2021-08-24	97.390	97.790	96.275	96.630	86.408	1,601,095
2021-08-23	97.370	98.210	97.240	97.290	86.998	1,898,478
2021-08-20	96.370	98.610	95.945	97.570	87.248	3,638,810
2021-08-19	95.470	96.970	95.337	96.200	86.023	1,750,409
2021-08-18	94.940	96.270	94.390	95.570	85.460	3,890,089
2021-08-17	96.500	96.530	94.560	95.670	85.549	3,631,895
2021-08-16	95.690	97.220	95.230	97.100	86.828	3,565,154
2021-08-13	97.070	97.170	96.010	96.120	85.951	1,413,398
2021-08-12	97.100	97.470	96.530	96.940	86.685	1,803,137
2021-08-11	96.500	97.150	95.779	97.090	86.819	2,050,723
2021-08-10	96.950	97.380	96.260	96.350	86.157	2,120,450
2021-08-09	97.170	97.590	96.710	97.120	86.846	1,522,062
2021-08-06	95.880	97.440	95.400	96.920	86.667	3,067,688
2021-08-05	95.590	95.590	94.165	95.420	85.326	2,403,014
2021-08-04	96.350	96.360	95.240	95.350	85.263	1,871,120
2021-08-03	95.520	96.790	95.010	96.610	86.390	2,069,866
2021-08-02	95.640	96.240	94.940	95.040	84.986	1,510,599
2021-07-30	95.660	96.010	94.850	95.160	85.093	2,355,115
2021-07-29	94.970	96.090	94.720	95.760	85.630	1,867,218
2021-07-28	95.880	95.950	94.490	94.520	84.521	2,894,779
2021-07-27	94.410	96.250	93.980	95.880	85.737	2,216,084
2021-07-26	94.400	94.965	94.280	94.640	84.628	1,836,135
2021-07-23	93.690	94.820	93.450	94.730	84.709	2,095,693

← NewerPage 22 of 79 · 4,733 trading daysOlder →

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.