Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	99.720	100.07	99.430	99.910	89.250	1,480,906
2021-04-26	100.82	101.04	99.750	99.860	89.206	2,702,385
2021-04-23	100.26	101.00	99.940	100.76	90.010	1,788,541
2021-04-22	100.73	100.92	99.520	100.15	89.465	1,621,113
2021-04-21	100.37	101.31	100.00	101.21	90.412	2,412,871
2021-04-20	99.390	100.56	99.195	99.790	89.143	1,606,482
2021-04-19	98.510	99.360	97.360	99.290	88.696	2,000,135
2021-04-16	100.26	100.61	98.680	98.760	88.223	4,278,511
2021-04-15	97.740	101.49	97.510	100.40	89.688	4,481,298
2021-04-14	97.210	97.650	96.930	97.180	86.812	2,194,908
2021-04-13	96.300	97.900	96.060	97.290	86.910	3,404,034
2021-04-12	95.800	96.470	95.420	96.430	86.142	2,537,583
2021-04-09	95.550	95.970	95.120	95.680	85.472	2,197,029
2021-04-08	95.690	96.170	94.204	94.980	84.846	2,319,532
2021-04-07	95.490	96.225	95.230	95.860	85.632	2,146,611
2021-04-06	96.790	96.860	95.220	95.430	85.248	2,478,470
2021-04-05	95.900	97.290	95.810	96.720	86.311	2,139,570
2021-04-01	95.450	95.840	94.750	95.550	85.267	2,487,909
2021-03-31	95.550	95.680	94.690	95.610	85.321	3,383,039
2021-03-30	96.030	96.370	94.810	95.550	85.267	2,162,230
2021-03-29	95.030	96.980	94.120	96.200	85.847	2,410,475
2021-03-26	94.340	95.470	93.835	95.250	84.999	2,874,885
2021-03-25	93.050	94.515	92.650	94.230	84.089	4,315,905
2021-03-24	90.870	93.880	90.250	92.490	82.537	3,203,815
2021-03-23	89.980	91.350	89.980	90.750	80.984	1,936,087
2021-03-22	90.270	91.260	89.790	90.130	80.430	1,684,135
2021-03-19	90.780	91.590	89.530	90.940	81.153	5,568,739
2021-03-18	91.400	91.440	90.010	90.350	80.627	2,491,869
2021-03-17	91.300	92.810	90.290	91.100	81.296	3,543,570
2021-03-16	92.790	93.540	92.040	93.370	83.322	1,955,012
2021-03-15	93.330	93.700	92.700	93.380	83.331	1,869,668
2021-03-12	93.340	93.430	92.530	93.040	83.027	1,766,837
2021-03-11	92.120	93.575	91.300	92.790	82.804	2,998,323
2021-03-10	90.430	92.860	90.115	92.220	82.296	2,869,700
2021-03-09	90.480	91.230	90.110	90.180	80.475	2,919,444
2021-03-08	89.520	92.595	88.690	91.020	81.225	3,192,882
2021-03-05	87.950	89.800	86.840	89.560	79.922	3,341,538
2021-03-04	88.680	89.300	86.760	86.990	77.628	3,305,375
2021-03-03	88.410	90.380	87.870	88.860	79.297	2,788,946
2021-03-02	87.770	89.240	87.330	88.710	79.163	2,911,465
2021-03-01	86.480	88.250	86.480	87.640	78.208	2,193,161
2021-02-26	87.610	87.680	85.500	85.950	76.700	4,540,226
2021-02-25	87.740	88.640	86.630	87.110	77.735	3,552,821
2021-02-24	89.750	91.000	87.730	87.740	78.298	3,659,514
2021-02-23	88.440	90.490	88.000	89.750	80.091	4,797,088
2021-02-22	87.000	88.110	86.430	87.790	78.342	2,646,866
2021-02-19	88.450	88.720	87.040	87.060	77.691	2,580,702
2021-02-18	86.280	88.520	86.010	88.100	78.619	2,920,988
2021-02-17	85.080	86.430	85.080	86.250	76.968	4,094,048
2021-02-16	86.500	87.160	84.890	85.130	75.969	3,846,903
2021-02-12	86.000	86.620	85.750	86.270	76.986	2,326,852
2021-02-11	85.610	86.750	85.130	86.370	77.075	2,475,761
2021-02-10	86.790	86.970	85.040	85.530	76.326	3,265,321
2021-02-09	86.440	86.855	85.330	86.270	76.986	4,551,510
2021-02-08	87.920	88.020	85.900	86.170	76.897	3,958,323
2021-02-05	88.330	88.950	87.450	87.470	78.057	2,216,318
2021-02-04	86.950	88.220	86.310	88.140	78.655	3,279,967
2021-02-03	86.170	87.090	85.880	86.960	77.602	2,726,316
2021-02-02	86.940	88.270	86.550	86.750	77.414	3,261,257
2021-02-01	87.490	88.120	85.470	86.190	76.914	5,151,698

← NewerPage 24 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.