Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	68.140	68.630	67.830	68.360	53.844	2,869,983
2018-09-11	67.210	68.280	66.800	67.990	53.553	2,769,102
2018-09-10	68.760	68.760	67.645	67.790	53.395	2,470,995
2018-09-07	68.760	69.010	68.560	68.870	54.246	2,107,973
2018-09-06	68.690	68.920	68.463	68.820	54.206	1,778,050
2018-09-05	68.460	68.950	68.410	68.790	54.183	2,256,867
2018-09-04	67.600	68.410	67.530	68.390	53.868	2,068,924
2018-08-31	67.170	67.590	66.914	67.530	53.190	2,578,988
2018-08-30	67.710	67.710	66.970	67.170	52.907	1,948,783
2018-08-29	67.400	67.880	67.200	67.670	53.300	2,298,501
2018-08-28	67.280	67.430	66.950	67.150	52.891	1,836,700
2018-08-27	67.040	67.360	66.882	67.260	52.978	1,751,114
2018-08-24	66.800	66.980	66.420	66.920	52.710	2,092,979
2018-08-23	66.780	66.970	66.680	66.810	52.623	1,939,185
2018-08-22	67.080	67.330	66.640	66.720	52.552	3,542,003
2018-08-21	66.840	67.630	66.781	67.220	52.946	4,178,495
2018-08-20	66.540	67.020	66.430	66.900	52.694	4,511,060
2018-08-17	65.010	66.420	64.995	66.280	52.206	5,710,947
2018-08-16	64.490	65.320	63.720	65.050	51.237	4,532,367
2018-08-15	62.360	64.190	61.980	64.060	50.457	3,433,795
2018-08-14	61.920	62.550	61.800	62.290	49.063	5,674,979
2018-08-13	62.380	62.950	61.930	61.960	48.803	2,578,474
2018-08-10	62.180	62.650	61.920	62.440	49.181	2,446,147
2018-08-09	61.940	62.900	61.840	62.540	49.260	2,170,188
2018-08-08	61.710	62.020	61.470	61.910	48.764	2,091,743
2018-08-07	61.480	62.260	61.310	61.820	48.693	3,745,093
2018-08-06	61.540	61.710	61.260	61.430	48.386	2,317,796
2018-08-03	61.500	61.730	60.850	61.550	48.480	3,862,320
2018-08-02	60.410	61.775	60.390	61.680	48.582	4,257,708
2018-08-01	60.010	60.630	59.780	60.520	47.669	3,367,243
2018-07-31	59.670	60.070	59.190	60.010	47.267	4,230,455
2018-07-30	59.860	60.170	59.340	59.420	46.802	2,181,531
2018-07-27	60.530	60.950	59.720	59.870	47.157	2,035,069
2018-07-26	59.760	60.530	59.670	60.120	47.354	3,260,163
2018-07-25	59.320	59.680	59.150	59.520	46.881	3,366,591
2018-07-24	59.640	59.830	59.180	59.390	46.779	3,128,189
2018-07-23	59.800	59.910	59.180	59.580	46.928	3,028,135
2018-07-20	59.430	60.050	59.220	59.830	47.125	3,171,237
2018-07-19	59.930	60.130	59.370	59.510	46.873	5,577,153
2018-07-18	59.560	60.500	59.130	60.390	47.566	8,770,423
2018-07-17	59.000	60.230	58.750	59.400	46.787	6,385,735
2018-07-16	58.730	58.890	58.330	58.420	46.015	4,640,711
2018-07-13	58.640	58.760	58.300	58.440	46.030	3,363,011
2018-07-12	59.610	59.670	58.630	58.660	46.204	3,731,052
2018-07-11	59.380	59.700	59.165	59.230	46.653	3,175,901
2018-07-10	59.660	60.290	59.550	59.650	46.983	3,386,902
2018-07-09	59.530	59.740	59.300	59.570	46.920	2,632,601
2018-07-06	58.990	59.610	58.870	59.190	46.621	1,985,736
2018-07-05	59.590	59.770	58.920	59.060	46.519	2,880,082
2018-07-03	59.860	60.190	59.300	59.330	46.731	1,198,864
2018-07-02	58.970	59.760	58.930	59.740	47.054	3,414,419
2018-06-29	59.680	59.905	59.130	59.150	46.590	4,100,809
2018-06-28	58.730	59.870	58.695	59.530	46.889	2,824,758
2018-06-27	60.100	60.150	58.680	58.710	46.243	3,850,759
2018-06-26	60.360	60.480	59.735	59.750	47.062	3,433,950
2018-06-25	60.850	61.140	60.100	60.180	47.401	4,256,976
2018-06-22	61.320	61.390	60.640	60.780	47.874	9,356,429
2018-06-21	61.240	61.530	60.900	61.050	48.086	1,740,870
2018-06-20	62.340	62.340	61.380	61.420	48.378	2,579,399
2018-06-19	61.010	62.240	61.000	61.960	48.803	5,244,657

← NewerPage 35 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.