Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	93.090	94.660	92.580	94.400	80.318	1,913,922
2020-10-30	90.970	92.090	90.110	91.900	78.191	2,205,577
2020-10-29	91.520	91.980	90.080	91.060	77.477	2,176,823
2020-10-28	92.500	93.490	91.140	91.570	77.911	1,978,500
2020-10-27	93.920	94.800	93.550	93.800	79.808	1,505,476
2020-10-26	93.880	94.510	92.580	93.840	79.842	1,699,973
2020-10-23	94.560	95.170	94.315	94.620	80.506	1,562,571
2020-10-22	93.350	95.215	92.870	94.390	80.310	1,918,242
2020-10-21	94.850	95.780	93.330	93.600	79.638	2,098,530
2020-10-20	96.420	96.730	94.230	94.590	80.480	1,934,682
2020-10-19	97.450	97.800	95.480	95.780	81.493	1,459,949
2020-10-16	98.180	98.180	96.170	96.520	82.122	2,815,676
2020-10-15	96.140	99.060	96.014	97.510	82.964	2,740,769
2020-10-14	100.57	102.00	99.560	99.650	84.785	2,107,837
2020-10-13	101.35	102.05	99.960	100.27	85.313	2,206,865
2020-10-12	99.990	101.51	99.480	101.38	86.257	2,081,191
2020-10-09	98.040	99.900	97.680	99.880	84.981	1,919,552
2020-10-08	96.790	98.020	96.310	97.970	83.356	1,392,953
2020-10-07	95.250	97.000	95.250	96.410	82.029	2,305,569
2020-10-06	96.100	96.380	94.450	95.120	80.931	1,971,317
2020-10-05	95.180	96.075	94.280	95.980	81.578	1,325,172
2020-10-02	92.870	95.300	92.400	94.210	80.073	1,586,944
2020-10-01	95.080	95.440	92.720	93.460	79.436	2,006,342
2020-09-30	94.375	94.990	93.490	94.670	80.464	3,119,620
2020-09-29	94.130	94.770	93.590	94.150	80.022	1,744,740
2020-09-28	93.560	94.965	93.250	93.980	79.878	1,826,941
2020-09-25	91.320	92.820	91.200	92.600	78.705	1,676,776
2020-09-24	91.730	92.910	90.890	92.200	78.365	1,810,422
2020-09-23	94.440	94.700	91.140	91.190	77.506	2,881,259
2020-09-22	96.710	97.810	93.480	94.420	80.252	2,923,131
2020-09-21	95.690	97.380	95.360	97.360	82.751	2,740,777
2020-09-18	95.120	97.520	94.940	96.860	82.326	3,894,584
2020-09-17	94.390	95.990	93.810	95.430	81.110	2,322,295
2020-09-16	95.890	96.250	95.050	95.080	80.813	1,808,456
2020-09-15	96.370	96.900	94.940	95.080	80.813	1,764,153
2020-09-14	95.680	96.580	95.370	96.260	81.816	1,838,728
2020-09-11	94.300	95.670	94.180	94.980	80.728	1,494,686
2020-09-10	94.470	95.590	94.150	94.350	80.192	1,912,046
2020-09-09	92.340	95.410	92.340	94.670	80.464	1,826,886
2020-09-08	93.090	93.090	90.625	91.810	78.033	2,398,180
2020-09-04	93.990	95.050	92.425	92.940	78.994	2,059,469
2020-09-03	95.590	96.200	92.660	93.290	79.291	2,378,030
2020-09-02	94.110	95.365	93.250	95.000	80.745	1,774,056
2020-09-01	94.800	95.290	93.075	93.870	79.784	2,426,199
2020-08-31	93.710	95.350	93.100	95.040	80.779	2,169,154
2020-08-28	93.680	93.820	93.115	93.680	79.623	1,425,815
2020-08-27	92.490	93.900	92.490	93.310	79.308	1,407,342
2020-08-26	92.070	92.735	91.520	92.170	78.339	1,603,644
2020-08-25	92.450	93.030	91.720	92.770	78.849	2,443,850
2020-08-24	92.000	92.340	91.430	92.000	78.195	2,535,029
2020-08-21	91.220	91.994	90.810	91.820	78.042	2,085,578
2020-08-20	90.280	91.050	90.090	90.840	77.209	1,663,186
2020-08-19	90.160	91.020	89.950	90.410	76.843	2,728,041
2020-08-18	88.960	89.960	88.900	89.740	76.274	1,510,248
2020-08-17	88.550	89.780	88.470	88.830	75.501	1,709,131
2020-08-14	89.000	89.557	88.600	88.970	75.620	1,731,176
2020-08-13	88.380	89.050	87.930	89.040	75.679	1,994,849
2020-08-12	90.030	90.480	88.720	89.010	75.654	2,058,888
2020-08-11	90.930	91.120	88.870	89.020	75.662	2,468,168
2020-08-10	90.990	91.140	89.710	90.120	76.597	2,410,688

← NewerPage 26 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.