Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	71.920	72.550	71.490	72.220	59.092	3,048,393
2019-03-06	72.580	72.820	71.830	71.910	58.838	2,215,298
2019-03-05	72.770	72.975	72.390	72.500	59.321	1,722,966
2019-03-04	73.080	73.690	72.060	72.710	59.493	2,499,747
2019-03-01	73.440	73.775	72.680	73.020	59.747	3,265,266
2019-02-28	72.800	73.420	72.580	72.900	59.648	3,639,372
2019-02-27	72.160	72.980	72.070	72.710	59.493	2,498,993
2019-02-26	72.410	72.950	72.170	72.320	59.174	2,847,116
2019-02-25	72.530	72.930	72.100	72.730	59.509	2,661,005
2019-02-22	72.240	72.510	71.960	72.270	59.133	2,749,937
2019-02-21	72.480	72.690	71.830	72.110	59.002	4,250,968
2019-02-20	72.050	72.480	71.685	72.480	59.305	5,379,344
2019-02-19	71.220	72.050	71.173	71.810	58.757	3,478,498
2019-02-15	71.400	71.770	71.050	71.260	58.306	4,789,684
2019-02-14	70.310	71.080	69.814	70.710	57.856	5,961,959
2019-02-13	70.000	71.000	69.685	70.800	57.930	4,510,040
2019-02-12	69.560	70.020	69.250	69.300	56.703	4,762,717
2019-02-11	68.460	69.220	68.020	69.160	56.588	3,861,622
2019-02-08	67.300	68.370	67.210	68.360	55.934	2,564,102
2019-02-07	67.230	67.880	66.980	67.720	55.410	3,058,563
2019-02-06	66.490	67.660	66.230	67.570	55.287	3,163,639
2019-02-05	66.170	66.750	65.980	66.530	54.436	3,134,786
2019-02-04	65.600	66.040	65.160	66.030	54.027	2,550,158
2019-02-01	65.260	65.860	64.700	65.800	53.839	3,895,015
2019-01-31	66.620	67.365	66.470	67.290	53.001	5,243,781
2019-01-30	65.970	66.955	65.495	66.750	52.576	4,128,236
2019-01-29	65.230	65.855	65.200	65.810	51.835	4,549,806
2019-01-28	65.040	65.280	64.700	65.200	51.355	2,943,567
2019-01-25	65.790	65.820	64.830	65.300	51.434	3,193,279
2019-01-24	64.580	65.260	64.140	65.240	51.386	3,964,516
2019-01-23	62.900	65.220	62.650	64.990	51.190	5,317,730
2019-01-22	64.070	64.510	62.960	63.290	49.851	4,355,263
2019-01-18	63.600	64.620	63.060	64.420	50.741	3,817,593
2019-01-17	62.330	63.305	62.250	63.250	49.819	2,939,481
2019-01-16	62.280	62.650	61.840	62.600	49.307	2,555,058
2019-01-15	61.470	62.200	61.449	62.030	48.858	1,821,217
2019-01-14	61.310	61.960	61.130	61.580	48.504	2,112,942
2019-01-11	61.570	61.810	60.840	61.680	48.582	1,773,854
2019-01-10	61.180	61.990	60.735	61.970	48.811	2,039,575
2019-01-09	61.480	62.080	61.190	61.300	48.283	4,301,697
2019-01-08	60.730	61.380	59.959	60.730	47.834	2,822,617
2019-01-07	59.400	60.620	59.200	60.040	47.291	3,065,337
2019-01-04	59.050	60.040	58.820	59.560	46.913	2,717,774
2019-01-03	58.960	59.510	58.100	58.230	45.865	3,889,160
2019-01-02	59.280	59.740	58.770	59.230	46.653	4,153,239
2018-12-31	60.070	60.340	59.680	60.330	47.519	2,420,558
2018-12-28	60.330	60.790	59.410	59.650	46.983	2,690,410
2018-12-27	58.560	60.210	57.980	60.200	47.417	3,124,768
2018-12-26	57.160	59.390	56.710	59.330	46.731	2,956,338
2018-12-24	58.770	59.240	57.070	57.070	44.951	2,232,490
2018-12-21	59.630	61.460	59.225	59.420	46.802	7,326,999
2018-12-20	60.270	60.780	59.220	59.800	47.102	3,566,153
2018-12-19	61.280	62.890	60.550	60.870	47.944	3,960,990
2018-12-18	61.390	61.920	60.461	61.080	48.110	3,632,106
2018-12-17	61.890	62.100	60.790	61.070	48.102	4,626,182
2018-12-14	62.430	62.840	61.770	62.000	48.834	3,577,061
2018-12-13	64.010	64.310	62.555	63.150	49.740	3,194,862
2018-12-12	64.420	65.160	63.980	64.060	50.457	3,924,840
2018-12-11	64.890	65.300	62.970	63.470	49.992	4,215,283
2018-12-10	63.200	64.130	61.790	63.650	50.134	5,100,435

← NewerPage 33 of 79 · 4,734 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.