Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	64.560	65.390	63.090	63.420	49.953	3,469,577
2018-12-06	63.660	64.930	62.530	64.830	51.064	4,231,066
2018-12-04	66.780	66.880	64.420	64.630	50.906	4,625,947
2018-12-03	67.190	67.560	65.655	66.810	52.623	5,428,319
2018-11-30	65.090	66.410	65.030	66.290	52.213	5,104,762
2018-11-29	63.800	65.530	63.760	65.190	51.347	3,903,173
2018-11-28	62.140	64.250	62.140	64.250	50.607	4,633,159
2018-11-27	63.040	63.440	61.480	61.890	48.748	3,947,134
2018-11-26	63.450	63.680	62.985	63.230	49.803	3,406,975
2018-11-23	63.160	63.460	62.870	62.950	49.583	1,350,545
2018-11-21	64.380	64.691	63.670	63.690	50.166	3,361,487
2018-11-20	64.170	65.120	63.350	64.380	50.709	6,430,266
2018-11-19	66.670	66.715	64.430	65.010	51.205	4,328,262
2018-11-16	66.000	66.840	65.720	66.340	52.253	3,799,068
2018-11-15	64.510	66.310	64.510	66.300	52.221	6,524,527
2018-11-14	69.330	69.500	64.690	64.800	51.040	8,984,659
2018-11-13	71.730	72.280	71.150	71.590	56.388	3,227,530
2018-11-12	73.180	73.440	71.770	71.900	56.632	1,985,522
2018-11-09	73.320	73.650	72.910	73.190	57.648	2,344,656
2018-11-08	72.740	73.610	72.730	73.460	57.861	2,494,913
2018-11-07	71.450	73.690	71.260	73.120	57.593	4,782,692
2018-11-06	69.620	70.140	69.440	69.780	54.962	2,174,411
2018-11-05	68.610	69.950	68.530	69.730	54.923	2,218,627
2018-11-02	69.620	70.090	67.950	68.380	53.860	3,448,685
2018-11-01	69.180	69.550	68.210	69.040	54.380	5,145,206
2018-10-31	70.160	70.590	69.650	69.700	54.899	3,703,342
2018-10-30	69.130	70.030	68.400	69.790	54.970	2,701,233
2018-10-29	68.940	69.950	68.090	68.870	54.246	2,259,389
2018-10-26	68.330	68.760	67.480	68.110	53.647	2,597,400
2018-10-25	68.120	69.620	67.890	68.960	54.317	2,562,225
2018-10-24	69.240	69.800	67.620	67.740	53.356	3,564,268
2018-10-23	69.290	70.000	68.680	69.440	54.695	4,214,724
2018-10-22	70.780	71.180	70.013	70.260	55.340	3,508,993
2018-10-19	71.050	71.290	70.280	70.550	55.569	4,438,056
2018-10-18	70.430	72.720	70.430	71.800	56.553	4,934,991
2018-10-17	70.330	70.870	69.530	70.630	55.632	3,182,808
2018-10-16	68.100	70.340	67.950	70.270	55.348	5,629,921
2018-10-15	66.790	67.230	66.220	66.240	52.174	2,893,284
2018-10-12	67.480	67.910	65.800	66.860	52.662	4,845,637
2018-10-11	68.100	68.680	66.760	66.970	52.749	5,592,787
2018-10-10	70.590	71.000	68.480	68.520	53.970	6,340,805
2018-10-09	71.090	72.020	70.950	71.830	56.577	3,643,286
2018-10-08	70.810	71.286	70.430	71.030	55.947	2,551,480
2018-10-05	71.030	71.210	70.410	70.670	55.663	2,220,772
2018-10-04	71.100	71.300	70.530	71.110	56.010	2,691,657
2018-10-03	71.160	71.510	70.975	71.060	55.971	2,438,169
2018-10-02	70.840	71.090	70.550	70.960	55.892	2,620,161
2018-10-01	71.360	71.770	70.570	70.700	55.687	2,341,562
2018-09-28	70.150	71.080	70.079	71.040	55.955	2,437,718
2018-09-27	70.800	71.260	70.170	70.320	55.388	1,698,781
2018-09-26	71.470	71.610	70.787	70.880	55.829	2,836,673
2018-09-25	70.230	71.240	70.080	71.200	56.081	3,131,064
2018-09-24	70.770	70.855	70.260	70.370	55.427	1,649,885
2018-09-21	71.200	71.230	70.640	70.720	55.703	4,119,431
2018-09-20	70.140	70.820	70.000	70.780	55.750	2,293,756
2018-09-19	69.680	70.610	69.650	69.880	55.041	3,019,094
2018-09-18	68.700	69.730	68.530	69.680	54.884	2,379,614
2018-09-17	68.370	68.680	68.030	68.530	53.978	1,899,221
2018-09-14	68.970	68.970	67.990	68.240	53.749	3,930,216
2018-09-13	68.700	68.845	68.050	68.740	54.143	2,254,615

← NewerPage 34 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.