Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	83.780	84.200	83.009	83.400	70.703	2,719,993
2020-02-14	83.860	84.090	83.330	83.770	71.016	1,709,113
2020-02-13	83.200	83.948	82.855	83.860	71.093	1,689,711
2020-02-12	83.800	83.830	82.120	83.240	70.567	2,887,747
2020-02-11	83.600	84.060	83.330	83.660	70.923	2,709,365
2020-02-10	83.280	83.750	83.200	83.590	70.864	1,512,479
2020-02-07	83.000	83.660	82.670	83.260	70.584	2,211,883
2020-02-06	83.030	83.765	82.730	83.060	70.414	2,804,962
2020-02-05	81.600	83.000	81.370	83.000	70.364	2,184,470
2020-02-04	81.310	81.630	80.600	80.920	68.600	2,166,868
2020-02-03	81.130	82.070	80.350	80.570	68.304	2,745,540
2020-01-31	81.530	82.290	80.495	80.690	68.405	6,531,323
2020-01-30	79.740	81.870	78.950	81.770	69.321	4,016,651
2020-01-29	80.200	81.240	78.280	80.810	68.507	5,230,497
2020-01-28	76.070	76.730	75.890	76.450	64.811	4,004,074
2020-01-27	75.770	76.443	75.490	75.770	64.234	2,490,018
2020-01-24	76.510	76.860	76.291	76.750	65.065	1,695,144
2020-01-23	75.710	76.370	75.230	76.330	64.709	2,190,011
2020-01-22	76.580	77.170	76.150	76.160	64.565	2,167,308
2020-01-21	76.040	76.715	75.850	76.430	64.794	2,686,693
2020-01-17	76.040	76.990	75.900	76.300	64.684	4,265,100
2020-01-16	75.810	75.970	74.930	75.440	63.955	3,180,912
2020-01-15	74.190	75.970	74.040	75.720	64.192	4,078,695
2020-01-14	74.820	75.000	74.020	74.250	62.946	3,191,356
2020-01-13	73.700	74.930	73.700	74.920	63.514	3,795,912
2020-01-10	74.000	74.125	73.450	73.700	62.479	3,650,687
2020-01-09	73.500	73.940	73.190	73.940	62.683	2,199,516
2020-01-08	72.920	73.960	72.870	73.190	62.047	4,073,671
2020-01-07	73.000	73.120	72.160	72.760	61.683	4,868,088
2020-01-06	73.890	75.720	73.830	75.670	62.157	5,897,171
2020-01-03	73.520	74.780	73.280	74.320	61.048	4,155,795
2020-01-02	73.920	74.350	73.260	74.330	61.057	2,880,738
2019-12-31	72.320	72.710	71.900	72.390	59.463	1,724,537
2019-12-30	72.220	72.350	71.860	72.320	59.406	1,298,765
2019-12-27	71.930	72.420	71.630	72.150	59.266	1,570,626
2019-12-26	71.760	71.855	71.450	71.730	58.921	1,612,925
2019-12-24	71.860	72.020	71.620	71.870	59.036	778,163
2019-12-23	71.860	71.910	71.169	71.690	58.888	2,831,895
2019-12-20	72.360	73.560	71.395	71.760	58.946	5,417,782
2019-12-19	71.210	71.550	70.790	71.110	58.412	2,985,383
2019-12-18	72.250	72.470	71.230	71.300	58.568	2,604,564
2019-12-17	71.010	72.260	71.000	72.000	59.143	5,011,797
2019-12-16	71.360	71.680	70.430	71.100	58.403	4,387,838
2019-12-13	72.470	73.410	71.630	72.170	59.282	3,140,969
2019-12-12	71.160	73.080	71.010	72.690	59.709	3,925,806
2019-12-11	69.160	71.190	69.030	71.160	58.453	7,803,983
2019-12-10	73.460	73.770	72.740	72.850	59.841	3,023,391
2019-12-09	72.980	73.520	72.690	73.340	60.243	3,267,703
2019-12-06	72.700	73.150	72.500	72.980	59.948	2,932,768
2019-12-05	72.030	72.520	71.740	72.440	59.504	3,500,595
2019-12-04	70.560	72.025	70.360	71.840	59.011	2,932,097
2019-12-03	71.090	71.360	70.440	70.650	58.034	2,652,688
2019-12-02	73.210	73.210	71.645	71.650	58.855	2,583,053
2019-11-29	73.120	73.400	72.750	73.050	60.005	1,077,361
2019-11-27	73.170	73.570	72.900	73.140	60.079	1,955,497
2019-11-26	71.400	73.060	71.180	72.940	59.915	6,613,940
2019-11-25	71.140	71.740	70.930	71.500	58.732	2,746,433
2019-11-22	70.110	71.000	69.900	70.830	58.182	2,378,774
2019-11-21	70.820	70.820	69.130	70.090	57.574	3,680,988
2019-11-20	71.280	71.530	70.410	70.530	57.935	3,507,975

← NewerPage 29 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.