Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	71.740	72.030	70.955	71.560	58.781	3,054,618
2019-11-18	71.670	72.470	70.580	71.230	58.510	3,978,033
2019-11-15	73.140	73.360	72.520	72.900	59.882	3,052,139
2019-11-14	71.500	73.010	71.330	72.950	59.923	3,657,354
2019-11-13	72.960	73.390	71.670	71.670	58.872	4,803,309
2019-11-12	73.700	74.470	73.560	74.460	61.163	4,094,974
2019-11-11	73.170	73.770	72.800	73.730	60.564	2,722,609
2019-11-08	72.380	74.040	72.380	73.670	60.514	5,196,906
2019-11-07	71.110	72.780	71.040	72.560	59.603	8,525,225
2019-11-06	69.010	71.115	68.910	70.930	58.264	3,513,210
2019-11-05	68.990	69.650	68.860	68.900	56.596	4,109,979
2019-11-04	70.220	70.330	68.750	68.820	56.531	3,056,669
2019-11-01	70.120	70.210	69.130	69.780	57.319	2,268,011
2019-10-31	69.170	69.750	68.950	69.700	57.253	2,400,195
2019-10-30	69.720	69.720	68.600	69.380	56.991	2,780,330
2019-10-29	68.550	69.910	68.550	69.790	57.327	2,834,407
2019-10-28	69.380	69.620	68.680	68.820	56.531	2,213,206
2019-10-25	69.660	69.760	69.060	69.300	56.925	1,993,126
2019-10-24	68.630	70.080	68.470	69.590	57.163	4,214,120
2019-10-23	68.820	69.260	67.945	68.400	56.186	3,884,756
2019-10-22	69.790	70.120	68.290	68.770	56.489	4,383,565
2019-10-21	70.480	70.540	69.670	70.000	57.500	4,944,524
2019-10-18	71.340	71.640	70.180	70.200	57.664	3,872,131
2019-10-17	73.540	73.850	71.235	71.470	58.707	6,074,818
2019-10-16	71.020	73.470	69.380	72.870	59.857	7,430,927
2019-10-15	75.870	75.970	74.720	74.970	61.582	3,860,917
2019-10-14	75.190	75.935	75.000	75.710	62.190	1,375,982
2019-10-11	75.340	76.090	75.170	75.220	61.788	3,625,820
2019-10-10	74.920	75.720	74.700	74.760	61.410	2,945,870
2019-10-09	75.000	75.180	74.580	75.010	61.615	2,128,714
2019-10-08	75.300	75.510	74.370	74.400	61.114	2,995,245
2019-10-07	76.740	76.790	75.670	75.760	62.231	2,133,997
2019-10-04	75.490	77.050	75.450	76.900	63.168	1,959,203
2019-10-03	75.060	75.545	74.630	75.390	61.845	2,444,682
2019-10-02	75.580	75.930	74.550	74.990	61.517	3,667,723
2019-10-01	77.590	77.830	75.760	75.930	62.288	2,926,886
2019-09-30	77.270	77.740	76.730	77.250	63.371	2,892,708
2019-09-27	77.290	77.460	76.420	77.100	63.248	4,643,734
2019-09-26	76.950	77.235	76.580	77.030	63.191	4,500,720
2019-09-25	76.710	77.110	75.710	76.910	63.092	2,940,260
2019-09-24	76.680	77.320	75.950	76.560	62.805	4,437,688
2019-09-23	75.610	76.620	75.600	76.380	62.657	3,192,991
2019-09-20	75.910	76.610	75.230	76.010	62.354	5,368,935
2019-09-19	75.110	76.196	74.920	75.780	62.165	3,504,013
2019-09-18	74.210	75.210	73.510	75.180	61.673	3,634,426
2019-09-17	73.530	74.210	73.210	74.020	60.721	3,757,919
2019-09-16	72.680	73.830	72.310	73.400	60.213	3,769,054
2019-09-13	73.510	73.910	71.166	72.680	59.622	13,251,870
2019-09-12	76.760	77.485	76.215	76.980	63.149	2,226,820
2019-09-11	76.080	76.460	75.610	76.280	62.575	1,997,953
2019-09-10	76.740	76.760	75.400	76.130	62.452	2,869,020
2019-09-09	77.980	77.980	76.700	76.740	62.953	1,738,250
2019-09-06	76.730	77.860	76.540	77.390	63.486	2,509,288
2019-09-05	77.110	77.600	76.328	76.530	62.780	3,631,125
2019-09-04	75.980	76.420	75.710	76.260	62.559	1,441,673
2019-09-03	75.110	76.210	74.910	75.620	62.034	2,024,337
2019-08-30	76.470	76.800	75.240	75.800	62.181	1,897,142
2019-08-29	75.280	76.080	74.850	75.790	62.173	3,340,438
2019-08-28	74.690	75.240	74.280	74.860	61.410	1,621,055
2019-08-27	76.240	76.465	74.960	74.960	61.492	2,315,081

← NewerPage 30 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.