Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	89.310	90.770	89.310	90.730	77.115	1,735,406
2020-08-06	90.700	91.380	88.910	89.610	76.163	2,514,610
2020-08-05	91.030	91.810	90.555	90.620	77.022	2,446,491
2020-08-04	89.580	90.470	89.430	90.250	76.707	2,198,087
2020-08-03	90.700	91.230	89.650	89.890	76.401	2,134,399
2020-07-31	88.200	90.410	88.110	90.340	76.784	4,016,496
2020-07-30	87.890	89.325	87.680	88.520	75.237	2,119,893
2020-07-29	87.010	89.260	87.010	88.920	75.577	1,880,520
2020-07-28	87.530	87.830	86.660	87.420	74.302	2,470,202
2020-07-27	87.840	88.300	86.800	87.300	74.200	2,060,079
2020-07-24	88.860	89.165	87.510	87.860	74.676	2,204,357
2020-07-23	89.970	90.720	88.340	88.640	75.339	1,999,907
2020-07-22	89.150	90.220	88.520	90.140	76.614	1,789,059
2020-07-21	88.050	89.390	88.050	88.850	75.518	1,712,591
2020-07-20	87.700	88.410	87.430	88.130	74.906	1,825,413
2020-07-17	87.360	87.760	86.390	87.630	74.481	2,659,045
2020-07-16	85.850	87.590	85.720	87.110	74.039	2,652,358
2020-07-15	85.000	86.490	84.350	85.890	73.002	3,965,169
2020-07-14	80.630	84.510	80.450	84.500	71.820	6,820,732
2020-07-13	80.920	81.320	79.680	80.330	68.276	2,266,415
2020-07-10	78.270	80.960	78.250	80.760	68.641	2,313,792
2020-07-09	77.380	77.970	76.160	77.790	66.117	2,764,986
2020-07-08	78.060	78.500	76.320	77.370	65.760	3,326,515
2020-07-07	79.100	79.250	77.720	78.020	66.313	2,559,719
2020-07-06	80.190	80.490	79.190	79.420	67.503	2,312,855
2020-07-02	80.490	80.490	78.800	79.230	67.256	2,493,819
2020-07-01	79.960	80.800	79.640	79.800	67.740	2,970,042
2020-06-30	78.500	80.500	78.410	80.110	68.003	2,597,997
2020-06-29	78.120	79.260	77.875	78.400	66.552	2,806,329
2020-06-26	79.180	80.290	77.350	77.890	66.119	3,733,595
2020-06-25	77.410	79.970	77.260	79.900	67.825	2,242,569
2020-06-24	79.390	79.680	77.180	77.290	65.609	3,611,633
2020-06-23	81.520	81.930	79.980	80.060	67.961	1,786,390
2020-06-22	80.540	81.725	80.280	80.820	68.606	1,869,976
2020-06-19	83.160	83.160	79.890	80.990	68.750	4,509,782
2020-06-18	78.910	81.650	78.590	80.870	68.648	2,863,510
2020-06-17	80.820	81.260	79.151	79.210	67.239	2,714,127
2020-06-16	81.190	81.600	78.910	80.430	68.275	3,456,165
2020-06-15	75.380	79.510	75.250	79.290	67.307	3,258,666
2020-06-12	77.410	78.270	75.000	76.600	65.024	2,344,430
2020-06-11	78.770	79.180	75.820	75.920	64.446	3,302,477
2020-06-10	80.810	81.835	79.940	80.280	68.147	2,413,791
2020-06-09	81.000	81.560	80.200	81.020	68.776	2,468,568
2020-06-08	81.530	81.690	80.490	81.510	69.192	3,052,283
2020-06-05	80.330	82.700	78.780	81.870	69.497	3,837,965
2020-06-04	78.590	78.970	77.570	78.800	66.891	2,766,445
2020-06-03	79.830	79.830	78.300	79.110	67.154	2,288,448
2020-06-02	78.570	79.280	78.290	79.080	67.129	2,205,154
2020-06-01	77.750	78.880	77.220	78.340	66.501	1,749,282
2020-05-29	76.770	77.880	76.450	77.680	65.940	4,412,423
2020-05-28	77.320	77.460	75.910	76.590	65.015	2,613,762
2020-05-27	75.320	77.320	74.065	76.470	64.913	4,687,927
2020-05-26	75.900	76.365	73.660	74.130	62.927	5,212,724
2020-05-22	75.160	75.740	74.270	74.720	63.428	2,165,979
2020-05-21	74.520	75.455	72.710	75.020	63.682	3,899,842
2020-05-20	76.420	76.750	74.650	74.890	63.572	2,902,941
2020-05-19	76.100	77.860	75.830	75.870	64.404	2,610,530
2020-05-18	77.320	77.830	75.630	76.620	65.041	3,360,503
2020-05-15	73.610	76.440	72.710	76.210	64.692	5,593,003
2020-05-14	72.270	73.850	71.920	73.740	62.596	4,001,810

← NewerPage 27 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.