Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	88.180	89.070	86.720	87.190	77.807	4,756,746
2021-01-28	87.520	89.700	86.800	88.490	78.967	6,292,494
2021-01-27	90.790	91.330	86.710	87.040	77.673	4,866,917
2021-01-26	92.530	92.830	91.140	91.720	81.849	2,595,764
2021-01-25	92.270	93.590	91.380	92.420	82.474	3,119,588
2021-01-22	94.000	94.270	92.300	92.310	82.376	2,688,327
2021-01-21	96.150	96.640	94.260	94.260	84.116	1,695,304
2021-01-20	95.940	96.850	95.330	96.060	85.722	1,474,935
2021-01-19	95.000	97.145	94.250	96.190	85.838	3,463,315
2021-01-15	93.450	95.010	92.870	94.800	84.598	3,053,270
2021-01-14	95.310	95.610	93.360	93.450	83.393	1,602,326
2021-01-13	95.080	95.510	94.420	94.930	84.714	2,072,529
2021-01-12	94.870	96.040	94.540	95.070	84.839	2,090,188
2021-01-11	94.210	95.130	93.870	95.090	84.857	1,759,696
2021-01-08	92.990	94.850	92.837	94.500	84.330	1,685,399
2021-01-07	94.540	95.330	94.090	94.740	84.544	2,698,279
2021-01-06	96.600	98.910	96.000	98.790	84.054	2,833,646
2021-01-05	97.440	97.630	95.210	96.950	82.488	2,623,234
2021-01-04	97.580	98.220	95.930	97.130	82.641	2,485,336
2020-12-31	97.820	98.940	97.250	98.880	84.130	1,440,170
2020-12-30	98.290	98.500	97.300	97.410	82.879	1,477,859
2020-12-29	98.490	98.940	97.580	97.690	83.118	1,221,706
2020-12-28	98.720	98.960	97.200	98.120	83.483	1,338,798
2020-12-24	97.400	98.460	97.265	98.310	83.645	724,657
2020-12-23	98.680	98.850	97.330	97.510	82.964	3,062,721
2020-12-22	97.700	98.660	97.540	97.990	83.373	1,751,030
2020-12-21	96.840	98.070	95.680	97.940	83.330	2,486,158
2020-12-18	96.360	97.260	95.660	96.950	82.488	5,330,301
2020-12-17	96.660	98.560	96.120	96.310	81.943	3,615,392
2020-12-16	97.170	98.030	95.640	96.360	81.986	2,446,175
2020-12-15	94.610	96.710	94.500	96.690	82.267	2,876,953
2020-12-14	94.630	96.060	94.090	94.100	80.063	2,608,082
2020-12-11	93.840	95.060	93.840	94.390	80.310	1,968,103
2020-12-10	93.570	94.620	92.720	94.200	80.148	3,402,719
2020-12-09	92.320	93.930	92.120	93.600	79.638	2,833,617
2020-12-08	88.910	94.400	88.700	92.840	78.991	4,211,786
2020-12-07	90.510	91.320	89.440	90.250	76.787	3,141,846
2020-12-04	88.290	89.600	87.545	89.520	76.166	2,229,099
2020-12-03	88.610	89.300	87.780	88.300	75.128	3,240,665
2020-12-02	89.950	90.940	88.780	89.200	75.894	2,524,509
2020-12-01	87.850	89.210	87.630	89.160	75.860	3,097,981
2020-11-30	88.500	88.660	86.220	87.110	74.116	4,022,304
2020-11-27	88.890	89.465	87.210	88.430	75.239	1,113,468
2020-11-25	88.750	89.460	88.030	89.400	76.064	2,250,170
2020-11-24	91.080	91.500	87.460	88.630	75.409	5,955,151
2020-11-23	93.130	93.490	92.030	92.930	79.068	2,492,601
2020-11-20	94.500	95.030	92.840	93.140	79.246	2,562,339
2020-11-19	93.560	94.890	93.010	94.270	80.208	2,129,648
2020-11-18	94.690	95.450	93.880	94.450	80.361	1,942,011
2020-11-17	95.100	95.640	93.750	94.930	80.769	2,272,625
2020-11-16	94.960	96.240	94.960	95.900	81.595	2,291,244
2020-11-13	95.000	95.960	94.530	95.660	81.390	2,018,875
2020-11-12	93.090	94.830	92.330	94.680	80.557	2,740,321
2020-11-11	93.200	94.180	92.090	92.720	78.889	2,612,707
2020-11-10	90.820	93.370	88.670	92.650	78.829	4,402,526
2020-11-09	99.820	100.34	90.370	90.390	76.907	5,748,834
2020-11-06	97.910	98.480	96.530	97.910	83.305	1,976,843
2020-11-05	96.820	98.040	96.020	97.290	82.777	2,268,511
2020-11-04	94.010	97.540	94.010	95.860	81.561	2,979,399
2020-11-03	94.680	96.180	94.160	94.470	80.378	2,678,690

← NewerPage 25 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.