Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	79.550	80.060	78.950	79.280	64.958	2,245,604
2019-05-30	80.140	80.415	79.790	80.140	65.662	1,622,889
2019-05-29	79.190	80.000	78.390	79.940	65.498	2,663,392
2019-05-28	80.330	81.000	79.230	79.490	65.130	3,429,413
2019-05-24	80.110	80.630	79.845	80.220	65.728	4,398,356
2019-05-23	79.980	80.080	79.270	79.710	65.310	2,846,293
2019-05-22	80.060	80.530	79.740	80.450	65.916	2,467,716
2019-05-21	78.650	80.350	78.650	80.070	65.605	3,842,253
2019-05-20	77.650	78.320	77.270	78.300	64.155	2,238,172
2019-05-17	77.270	78.460	77.025	77.720	63.679	2,196,750
2019-05-16	77.610	78.448	77.360	77.850	63.786	2,772,919
2019-05-15	74.180	77.780	73.830	77.500	63.499	5,317,067
2019-05-14	72.600	74.570	72.600	73.640	60.336	3,011,188
2019-05-13	72.280	72.630	71.610	72.540	59.435	3,182,582
2019-05-10	72.500	73.590	71.830	73.430	60.164	1,851,624
2019-05-09	73.080	73.230	72.590	72.850	59.689	2,415,563
2019-05-08	72.540	73.840	72.360	73.520	60.238	3,971,289
2019-05-07	73.760	74.100	72.631	72.790	59.640	3,665,900
2019-05-06	73.430	74.540	73.400	74.240	60.828	4,413,238
2019-05-03	75.910	76.000	73.940	74.430	60.984	4,016,064
2019-05-02	77.150	77.190	75.210	75.560	61.910	3,902,398
2019-05-01	78.100	78.585	76.790	76.910	63.016	3,305,966
2019-04-30	77.180	78.210	76.835	78.150	64.032	2,568,664
2019-04-29	76.440	77.305	76.400	77.110	63.180	2,182,965
2019-04-26	75.730	76.200	75.500	76.190	62.426	1,791,503
2019-04-25	75.000	75.850	74.555	75.600	61.942	2,209,632
2019-04-24	75.670	75.800	74.980	75.070	61.508	1,927,720
2019-04-23	74.650	75.830	74.355	75.690	62.016	2,645,210
2019-04-22	74.630	74.830	74.260	74.560	61.090	1,931,381
2019-04-18	76.170	76.470	74.920	75.000	61.451	3,057,069
2019-04-17	77.250	77.340	75.940	76.160	62.401	3,274,160
2019-04-16	74.250	77.300	74.220	77.260	63.302	6,384,975
2019-04-15	72.600	72.990	72.130	72.260	59.206	2,729,443
2019-04-12	72.130	72.645	71.960	72.610	59.493	2,086,256
2019-04-11	72.330	72.480	71.455	71.770	58.804	2,657,252
2019-04-10	71.770	72.150	71.400	72.070	59.050	1,716,950
2019-04-09	71.630	71.970	71.385	71.530	58.608	1,937,951
2019-04-08	72.390	72.540	71.450	72.010	59.001	2,220,952
2019-04-05	72.670	73.060	72.380	72.700	59.566	1,719,501
2019-04-04	73.110	73.120	72.450	72.530	59.427	1,454,034
2019-04-03	72.980	73.130	71.990	73.030	59.755	2,787,404
2019-04-02	72.770	72.920	72.370	72.690	59.477	1,537,958
2019-04-01	72.650	73.050	72.390	72.760	59.534	2,483,097
2019-03-29	72.880	72.910	72.010	72.090	58.986	4,400,387
2019-03-28	72.830	73.050	71.710	72.420	59.256	1,820,740
2019-03-27	73.060	73.380	72.340	72.710	59.493	2,967,196
2019-03-26	73.110	73.200	72.510	73.180	59.877	2,304,923
2019-03-25	72.800	73.100	72.505	72.720	59.501	1,950,956
2019-03-22	72.710	73.420	72.625	72.780	59.550	2,576,615
2019-03-21	71.660	73.300	71.570	73.130	59.837	2,090,727
2019-03-20	72.430	72.770	71.885	72.010	58.920	2,620,510
2019-03-19	73.380	73.450	72.210	72.400	59.239	3,381,665
2019-03-18	73.550	73.690	72.910	73.060	59.779	4,090,187
2019-03-15	72.630	73.660	72.520	73.610	60.229	8,243,442
2019-03-14	72.310	73.009	71.950	72.860	59.616	2,334,406
2019-03-13	73.240	73.300	72.220	72.320	59.174	3,830,173
2019-03-12	73.000	73.730	72.930	73.580	60.205	3,428,437
2019-03-11	72.490	72.925	72.295	72.850	59.607	1,901,728
2019-03-08	71.720	72.430	71.700	72.270	59.133	2,436,553
2019-03-07	71.920	72.550	71.490	72.220	59.092	3,048,393

← NewerPage 32 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.