Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	61.910	61.990	61.345	61.500	48.441	2,180,954
2018-06-15	61.850	62.380	61.360	62.360	49.118	4,254,140
2018-06-14	62.810	62.970	61.700	61.890	48.748	3,327,905
2018-06-13	62.250	64.770	62.150	62.520	49.244	4,815,454
2018-06-12	62.850	63.000	61.775	61.920	48.771	3,707,434
2018-06-11	62.930	63.140	62.330	62.740	49.417	1,987,293
2018-06-08	62.650	62.870	62.390	62.840	49.496	2,320,933
2018-06-07	62.630	62.820	61.920	62.610	49.315	3,935,484
2018-06-06	63.080	63.393	61.100	62.590	49.299	4,162,319
2018-06-05	62.780	63.550	62.660	62.990	49.614	3,009,630
2018-06-04	62.610	62.970	62.480	62.830	49.488	4,704,184
2018-06-01	62.560	62.690	61.960	62.430	49.173	2,687,076
2018-05-31	62.910	62.910	61.990	62.090	48.905	6,675,299
2018-05-30	62.040	63.280	62.010	63.000	49.622	2,260,499
2018-05-29	62.040	62.090	61.320	61.710	48.606	2,880,974
2018-05-25	62.540	62.670	62.190	62.350	49.110	2,078,370
2018-05-24	62.240	62.630	61.820	62.630	49.331	2,624,164
2018-05-23	61.850	62.360	61.750	62.230	49.016	3,086,089
2018-05-22	61.800	62.800	61.620	61.990	48.827	3,208,998
2018-05-21	61.310	61.915	61.010	61.660	48.567	3,327,236
2018-05-18	60.490	61.040	60.280	60.930	47.992	4,993,451
2018-05-17	61.090	61.235	60.195	60.360	47.543	3,644,643
2018-05-16	62.100	62.300	61.030	61.610	48.527	3,366,717
2018-05-15	61.590	62.520	61.550	61.910	48.764	3,991,167
2018-05-14	62.480	62.590	61.615	61.720	48.614	3,026,600
2018-05-11	62.340	62.990	62.220	62.430	49.173	2,073,874
2018-05-10	61.900	62.610	61.650	62.370	49.126	2,522,651
2018-05-09	61.130	61.800	61.020	61.790	48.669	1,600,812
2018-05-08	60.530	61.280	60.480	61.160	48.173	2,546,534
2018-05-07	59.840	61.010	59.810	60.700	47.811	2,675,934
2018-05-04	59.030	60.110	58.640	59.810	47.110	2,457,310
2018-05-03	58.720	59.620	58.230	59.270	46.684	3,764,527
2018-05-02	60.150	60.240	58.110	58.980	46.456	3,929,183
2018-05-01	60.320	60.530	59.920	60.500	47.653	1,929,271
2018-04-30	61.100	61.250	60.290	60.290	47.488	2,506,598
2018-04-27	60.530	61.010	60.430	60.980	48.031	1,519,238
2018-04-26	60.360	60.880	59.980	60.630	47.755	1,600,951
2018-04-25	60.800	60.970	59.960	60.300	47.495	3,369,974
2018-04-24	61.330	61.490	60.260	60.710	47.818	2,819,952
2018-04-23	61.500	61.590	60.961	61.220	48.220	2,146,645
2018-04-20	61.230	61.390	60.800	61.050	48.086	2,886,624
2018-04-19	61.180	61.740	60.860	61.130	48.149	2,991,848
2018-04-18	62.390	62.430	60.830	61.180	48.189	3,972,958
2018-04-17	61.450	62.780	61.010	62.280	49.055	5,132,072
2018-04-16	60.580	61.420	60.460	60.930	47.992	4,647,950
2018-04-13	60.920	60.980	59.920	60.070	47.314	2,711,883
2018-04-12	60.390	60.760	60.220	60.500	47.653	2,155,775
2018-04-11	59.960	60.330	59.810	59.990	47.251	2,314,983
2018-04-10	60.810	60.980	60.320	60.390	47.566	3,037,735
2018-04-09	60.400	60.900	59.894	60.000	47.259	2,952,814
2018-04-06	60.860	61.390	59.700	60.040	47.291	3,661,435
2018-04-05	61.650	61.970	61.050	61.250	48.244	2,900,436
2018-04-04	60.130	61.550	60.040	61.410	48.370	3,841,235
2018-04-03	60.070	60.960	59.850	60.690	47.803	3,498,736
2018-04-02	60.990	61.270	59.170	59.810	47.110	3,481,517
2018-03-29	60.770	61.460	60.440	60.930	47.992	3,268,597
2018-03-28	60.350	60.870	59.780	60.440	47.606	3,403,074
2018-03-27	61.090	61.430	59.930	60.290	47.488	3,575,979
2018-03-26	60.090	60.980	59.510	60.850	47.929	3,699,131
2018-03-23	60.510	61.000	59.610	59.680	47.007	3,541,524

← NewerPage 36 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.