Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	71.820	73.510	71.250	72.760	61.764	3,968,678
2020-05-12	73.360	73.515	71.600	72.190	61.280	3,300,758
2020-05-11	73.650	74.040	73.015	73.170	62.112	2,808,299
2020-05-08	75.750	75.930	73.930	74.270	63.046	4,333,816
2020-05-07	77.000	77.500	74.190	74.930	63.606	3,725,317
2020-05-06	78.610	78.800	75.920	76.190	64.676	2,548,699
2020-05-05	76.030	78.590	76.030	78.040	66.246	2,475,826
2020-05-04	75.870	76.070	74.810	75.850	64.387	2,928,818
2020-05-01	76.400	77.160	75.510	76.180	64.667	2,869,109
2020-04-30	78.800	79.380	76.860	77.300	65.618	3,852,553
2020-04-29	81.760	81.760	79.320	79.800	67.740	4,780,564
2020-04-28	83.590	83.830	80.970	81.140	68.877	3,263,959
2020-04-27	83.000	83.300	82.240	82.960	70.422	5,399,643
2020-04-24	82.180	82.970	80.880	82.870	70.346	2,439,619
2020-04-23	82.730	82.730	81.190	81.610	69.276	2,667,675
2020-04-22	82.540	82.840	81.535	82.490	70.023	2,323,866
2020-04-21	80.040	82.520	79.770	81.250	68.971	4,441,940
2020-04-20	81.680	82.200	80.870	81.940	69.557	2,881,678
2020-04-17	81.030	82.910	79.261	82.500	70.032	3,507,681
2020-04-16	79.120	79.840	77.880	79.090	67.137	2,877,770
2020-04-15	74.310	80.085	72.680	79.250	67.273	3,223,844
2020-04-14	79.070	81.450	78.720	80.470	68.309	2,912,498
2020-04-13	80.000	80.000	76.870	77.100	65.448	2,625,311
2020-04-09	78.910	80.760	78.120	80.390	68.241	4,811,819
2020-04-08	76.100	78.550	74.640	77.810	66.051	4,076,358
2020-04-07	77.880	78.600	75.410	75.600	64.175	4,580,982
2020-04-06	77.750	78.430	74.080	75.990	64.506	4,374,040
2020-04-03	76.230	76.750	74.922	75.940	64.378	2,745,934
2020-04-02	71.870	77.540	71.740	76.560	64.904	3,836,411
2020-04-01	71.360	73.100	70.725	72.360	61.343	4,397,332
2020-03-31	75.390	75.800	73.360	73.840	62.598	3,865,774
2020-03-30	74.170	76.830	73.120	76.180	64.582	4,367,625
2020-03-27	72.770	74.740	71.600	73.540	62.344	4,481,936
2020-03-26	70.860	76.600	70.110	75.820	64.277	4,861,681
2020-03-25	68.990	72.780	68.110	69.950	59.300	4,536,418
2020-03-24	70.170	71.890	67.120	69.040	58.529	5,913,125
2020-03-23	67.000	68.730	62.180	66.550	56.418	5,880,342
2020-03-20	67.200	71.870	65.190	68.280	57.885	6,943,398
2020-03-19	71.350	71.750	66.220	67.040	56.833	6,030,089
2020-03-18	73.280	74.688	68.795	72.150	61.165	4,979,201
2020-03-17	75.110	78.640	72.925	77.290	65.523	6,868,752
2020-03-16	67.520	75.045	66.590	73.000	61.886	5,809,895
2020-03-13	73.430	78.140	71.010	78.070	66.184	5,919,198
2020-03-12	69.770	73.350	68.130	69.620	59.021	7,255,090
2020-03-11	75.540	75.655	73.240	75.110	63.675	5,388,130
2020-03-10	77.260	78.000	74.600	77.960	66.091	4,653,636
2020-03-09	75.420	77.480	73.400	75.290	63.827	6,472,611
2020-03-06	77.930	80.980	77.620	80.520	68.261	4,836,079
2020-03-05	78.780	80.970	78.520	80.540	68.278	4,157,784
2020-03-04	78.030	81.200	77.800	81.050	68.710	3,717,090
2020-03-03	78.690	79.970	76.210	77.240	65.480	3,930,595
2020-03-02	73.600	78.910	73.590	78.880	66.871	4,671,555
2020-02-28	74.880	75.930	71.650	73.160	62.022	7,029,908
2020-02-27	79.140	79.910	76.230	76.280	64.667	3,188,236
2020-02-26	80.410	81.525	79.460	79.650	67.524	3,293,675
2020-02-25	80.930	81.030	79.580	80.000	67.820	4,476,323
2020-02-24	80.150	81.250	79.710	80.970	68.643	3,660,376
2020-02-21	80.620	81.720	80.260	81.460	69.058	2,730,523
2020-02-20	80.720	81.610	80.520	80.840	68.532	2,835,614
2020-02-19	81.730	83.300	80.990	81.420	69.024	4,417,545

← NewerPage 28 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.