Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	61.490	61.985	60.470	60.550	47.692	2,713,853
2018-03-21	62.390	62.710	61.730	62.010	48.842	2,383,680
2018-03-20	62.060	62.740	62.020	62.330	49.094	2,611,002
2018-03-19	61.920	62.520	61.395	61.870	48.732	2,321,690
2018-03-16	61.810	62.140	61.630	61.920	48.771	3,086,139
2018-03-15	61.550	61.710	60.800	61.580	48.504	3,345,353
2018-03-14	61.300	61.630	60.720	61.400	48.362	3,348,357
2018-03-13	60.060	60.690	59.960	60.010	47.267	3,339,793
2018-03-12	60.350	60.430	59.740	59.970	47.236	2,553,288
2018-03-09	59.370	60.380	59.170	60.370	47.551	1,860,746
2018-03-08	58.530	59.085	58.400	59.020	46.487	1,455,473
2018-03-07	58.200	58.670	58.170	58.420	46.015	2,326,404
2018-03-06	58.860	58.970	57.680	58.620	46.172	3,362,392
2018-03-05	57.320	58.945	57.025	58.790	46.306	3,179,979
2018-03-02	57.400	57.840	56.976	57.580	45.353	4,005,987
2018-03-01	57.750	58.600	57.280	57.790	45.518	3,158,224
2018-02-28	58.880	59.360	57.570	57.580	45.353	4,031,844
2018-02-27	58.800	59.260	58.530	58.530	46.101	4,889,080
2018-02-26	57.800	59.060	57.740	58.850	46.353	3,289,980
2018-02-23	56.990	57.760	56.920	57.710	45.455	1,968,645
2018-02-22	57.280	57.790	56.670	56.850	44.778	3,358,122
2018-02-21	56.730	58.100	56.590	57.170	45.030	3,649,130
2018-02-20	57.060	57.290	56.470	56.540	44.534	3,807,347
2018-02-16	56.590	57.530	56.590	57.350	45.172	3,704,703
2018-02-15	56.900	57.000	56.240	56.780	44.723	4,209,011
2018-02-14	53.770	56.350	53.570	56.300	44.345	6,304,580
2018-02-13	52.110	53.240	51.990	53.220	41.919	3,078,387
2018-02-12	52.420	52.790	51.470	52.380	41.257	2,850,833
2018-02-09	51.600	52.550	51.220	52.220	41.131	5,109,461
2018-02-08	53.470	53.510	51.040	51.070	40.225	5,464,752
2018-02-07	52.780	54.100	52.550	53.400	42.061	4,334,460
2018-02-06	51.440	53.110	50.790	52.870	41.643	5,951,128
2018-02-05	52.960	54.370	51.940	51.950	40.919	4,452,676
2018-02-02	53.560	54.450	53.160	53.240	41.935	3,004,371
2018-02-01	53.150	54.410	53.100	53.580	42.202	4,502,846
2018-01-31	53.820	54.500	53.500	54.100	41.726	6,765,392
2018-01-30	53.150	54.470	53.150	53.490	41.255	5,233,570
2018-01-29	54.760	54.850	53.090	53.130	40.978	7,824,812
2018-01-26	55.980	56.760	54.050	54.830	42.289	5,802,847
2018-01-25	55.700	55.810	55.080	55.760	43.006	4,766,578
2018-01-24	57.630	57.630	54.010	55.330	42.675	7,594,887
2018-01-23	58.170	58.250	56.330	57.050	44.001	4,611,261
2018-01-22	57.850	58.250	57.790	58.220	44.904	2,632,899
2018-01-19	57.510	57.850	57.340	57.660	44.472	3,847,604
2018-01-18	57.240	57.440	56.910	57.290	44.186	2,042,859
2018-01-17	56.480	57.400	56.230	57.230	44.140	3,169,878
2018-01-16	56.080	56.530	55.880	56.270	43.400	3,800,449
2018-01-12	55.820	56.100	55.370	55.940	43.145	2,659,776
2018-01-11	55.840	56.040	55.500	55.660	42.929	2,087,117
2018-01-10	56.060	56.200	55.440	55.680	42.945	3,212,949
2018-01-09	55.810	56.570	55.770	56.170	43.322	3,823,617
2018-01-08	55.610	55.815	55.320	55.700	42.960	3,075,619
2018-01-05	55.440	55.590	54.870	55.530	42.829	3,264,793
2018-01-04	55.430	55.800	55.095	55.320	42.667	2,573,296
2018-01-03	55.320	55.560	54.860	55.330	42.675	3,247,332
2018-01-02	56.460	56.460	55.070	55.360	42.698	2,715,475
2017-12-29	56.520	56.640	56.320	56.320	43.438	1,375,219
2017-12-28	56.530	56.700	56.135	56.510	43.585	1,314,720
2017-12-27	56.300	56.690	56.220	56.360	43.469	1,865,601
2017-12-26	56.030	56.300	55.990	56.220	43.361	1,235,654

← NewerPage 37 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.