Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	75.630	75.900	74.680	75.790	62.173	1,844,876
2019-08-23	76.960	77.970	74.670	75.150	61.648	2,249,396
2019-08-22	77.560	78.150	76.710	77.070	63.223	2,328,653
2019-08-21	77.460	77.665	77.020	77.300	63.412	1,523,907
2019-08-20	77.750	77.750	76.660	76.730	62.944	2,824,681
2019-08-19	78.730	78.730	77.870	77.910	63.912	1,588,743
2019-08-16	77.640	78.070	77.140	77.490	63.568	1,894,149
2019-08-15	75.830	77.270	75.140	77.040	63.199	2,957,411
2019-08-14	78.000	79.345	75.080	75.580	62.001	5,660,071
2019-08-13	78.580	80.020	78.410	79.460	65.184	3,195,597
2019-08-12	80.300	80.805	78.510	79.020	64.823	2,081,845
2019-08-09	79.840	81.110	79.620	80.600	66.119	2,636,365
2019-08-08	78.860	80.050	78.233	79.830	65.487	2,641,014
2019-08-07	78.720	79.210	77.220	78.470	64.372	2,368,137
2019-08-06	77.500	79.570	77.160	79.550	65.258	2,303,949
2019-08-05	78.770	79.270	77.030	77.340	63.445	2,660,480
2019-08-02	80.130	80.700	79.460	79.760	65.430	1,648,813
2019-08-01	81.000	81.240	79.970	80.120	65.725	2,608,047
2019-07-31	81.120	81.770	80.480	80.980	66.431	2,453,863
2019-07-30	80.910	81.400	80.585	80.710	66.209	1,317,631
2019-07-29	81.860	82.400	80.810	81.200	66.611	2,015,511
2019-07-26	81.120	81.740	80.710	81.700	67.021	1,273,166
2019-07-25	79.510	81.690	79.400	81.180	66.595	1,951,186
2019-07-24	80.560	81.100	79.525	81.020	66.464	2,227,911
2019-07-23	80.780	80.930	79.640	80.560	66.086	2,887,170
2019-07-22	80.030	81.670	79.950	81.020	66.464	3,037,547
2019-07-19	81.270	81.350	79.950	79.980	65.611	3,127,201
2019-07-18	80.050	81.190	79.860	81.190	66.603	3,402,926
2019-07-17	82.000	82.220	79.860	80.200	65.791	6,544,120
2019-07-16	84.220	84.400	83.680	84.120	69.007	3,254,202
2019-07-15	84.490	84.960	83.790	83.970	68.884	2,158,855
2019-07-12	84.110	84.410	83.270	84.390	69.228	1,418,381
2019-07-11	83.420	83.860	82.650	83.750	68.703	1,557,259
2019-07-10	83.620	84.090	82.800	83.430	68.441	2,336,936
2019-07-09	83.330	83.910	82.860	83.480	68.482	1,962,314
2019-07-08	83.840	84.150	83.460	83.620	68.597	2,017,776
2019-07-05	83.630	84.195	83.270	83.990	68.900	1,875,762
2019-07-03	82.870	83.920	82.767	83.650	68.621	1,678,385
2019-07-02	81.690	83.240	81.690	82.640	67.711	2,523,962
2019-07-01	80.940	81.790	80.080	81.750	66.981	2,528,754
2019-06-28	80.120	80.480	79.510	79.930	65.490	7,799,636
2019-06-27	79.070	79.840	78.710	79.690	65.294	2,783,641
2019-06-26	79.900	80.400	78.500	78.590	64.392	3,561,066
2019-06-25	80.380	80.570	79.470	79.560	65.187	3,015,463
2019-06-24	80.550	80.990	80.300	80.360	65.842	2,266,895
2019-06-21	82.000	82.398	80.120	80.120	65.646	5,146,832
2019-06-20	82.050	82.370	81.290	81.870	67.080	2,697,953
2019-06-19	81.380	81.975	81.090	81.740	66.973	1,696,207
2019-06-18	81.760	81.835	81.120	81.330	66.637	1,730,802
2019-06-17	82.230	82.330	81.340	81.460	66.744	2,082,640
2019-06-14	81.440	82.170	81.060	81.960	67.153	1,991,883
2019-06-13	81.320	82.000	81.010	81.640	66.891	1,801,762
2019-06-12	82.990	83.000	80.780	81.130	66.473	2,914,703
2019-06-11	83.250	83.560	82.310	82.570	67.653	2,124,189
2019-06-10	83.440	83.600	82.360	82.590	67.670	2,111,569
2019-06-07	83.350	84.300	83.040	83.180	68.153	2,059,706
2019-06-06	83.350	83.510	82.640	83.150	68.128	2,602,848
2019-06-05	81.880	83.580	81.820	83.340	68.284	3,922,307
2019-06-04	80.600	81.850	80.250	81.820	67.039	4,058,283
2019-06-03	79.280	80.060	78.850	79.830	65.408	2,792,690

← NewerPage 31 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.