Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	93.820	93.895	92.920	93.400	83.519	3,876,788
2021-07-21	94.510	95.400	93.950	94.010	84.065	2,576,104
2021-07-20	94.830	96.000	94.040	94.420	84.431	3,198,126
2021-07-19	95.290	95.700	93.660	94.570	84.565	3,959,619
2021-07-16	93.410	96.310	92.968	96.180	86.005	4,555,933
2021-07-15	90.000	95.500	89.600	94.950	84.905	7,070,212
2021-07-14	98.000	98.620	96.644	97.450	87.141	2,377,759
2021-07-13	99.550	99.650	97.720	97.790	87.445	3,251,021
2021-07-12	99.500	100.35	98.920	99.880	89.314	2,487,452
2021-07-09	99.900	101.37	98.980	99.630	89.090	3,426,354
2021-07-08	98.210	99.450	97.925	98.490	88.071	3,565,771
2021-07-07	97.640	99.520	97.460	99.110	88.625	2,300,635
2021-07-06	98.860	98.900	97.030	97.860	87.507	2,659,349
2021-07-02	98.970	99.230	98.440	98.970	88.411	1,873,605
2021-07-01	98.520	99.490	97.930	98.840	88.294	2,436,986
2021-06-30	98.490	98.860	98.020	98.210	87.732	2,570,824
2021-06-29	97.700	98.765	97.650	98.440	87.937	2,569,296
2021-06-28	96.770	97.940	96.380	97.330	86.946	2,395,838
2021-06-25	95.880	96.980	95.460	96.850	86.517	5,359,099
2021-06-24	95.320	95.850	94.900	95.690	85.481	2,643,459
2021-06-23	94.910	95.590	94.600	94.920	84.793	1,923,167
2021-06-22	94.560	95.410	94.385	94.950	84.819	2,381,404
2021-06-21	92.710	94.790	92.700	94.600	84.507	4,757,246
2021-06-18	90.780	92.480	90.215	92.310	82.461	9,156,010
2021-06-17	92.860	93.239	91.020	91.840	82.041	4,415,888
2021-06-16	93.210	94.480	92.130	92.920	83.006	4,435,868
2021-06-15	93.280	94.085	92.270	93.760	83.756	3,447,552
2021-06-14	93.240	93.400	92.300	93.120	83.185	3,646,977
2021-06-11	94.290	94.425	93.250	93.600	83.613	2,641,236
2021-06-10	95.060	95.740	93.410	94.020	83.989	3,269,462
2021-06-09	95.880	96.250	94.790	94.820	84.703	2,628,785
2021-06-08	96.410	96.650	95.430	95.860	85.632	3,198,662
2021-06-07	98.750	98.750	95.900	96.390	86.106	4,923,890
2021-06-04	100.26	100.56	99.555	100.36	89.652	1,318,244
2021-06-03	100.24	101.14	99.955	99.960	89.295	2,051,943
2021-06-02	99.580	100.66	98.350	100.47	89.751	2,447,773
2021-06-01	99.460	100.32	98.520	99.310	88.714	2,071,505
2021-05-28	99.710	100.06	99.040	99.080	88.509	2,109,041
2021-05-27	98.720	99.290	97.900	99.150	88.571	4,817,258
2021-05-26	98.230	99.020	97.420	98.400	87.901	3,201,565
2021-05-25	96.710	98.175	96.450	97.280	86.901	3,001,807
2021-05-24	99.220	100.10	97.180	97.460	87.062	3,506,377
2021-05-21	102.06	102.34	99.100	99.140	88.562	3,469,017
2021-05-20	99.170	102.83	99.000	102.04	91.153	3,446,070
2021-05-19	105.35	105.70	99.605	101.00	90.224	5,700,957
2021-05-18	106.39	106.67	105.46	105.98	94.673	1,787,083
2021-05-17	107.10	107.53	106.42	106.56	95.191	1,437,084
2021-05-14	106.51	107.59	106.28	107.10	95.673	1,573,908
2021-05-13	104.40	106.81	104.06	106.05	94.735	2,210,974
2021-05-12	105.10	105.99	104.60	104.76	93.583	2,683,581
2021-05-11	107.44	107.44	104.75	105.08	93.869	3,404,340
2021-05-10	105.57	107.15	105.52	105.74	94.458	2,265,024
2021-05-07	103.80	105.42	103.45	105.18	93.958	2,158,287
2021-05-06	104.50	104.79	103.81	104.20	93.083	2,167,354
2021-05-05	103.14	104.06	102.55	103.80	92.725	2,297,402
2021-05-04	102.31	103.17	102.08	103.13	92.127	3,055,819
2021-05-03	101.79	102.95	101.03	102.56	91.618	2,182,265
2021-04-30	101.78	102.24	100.67	100.74	89.992	2,364,347
2021-04-29	100.40	102.04	100.36	101.95	91.073	1,724,033
2021-04-28	100.38	100.60	99.420	100.36	89.652	1,386,821

← NewerPage 23 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.