Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	55.950	56.180	55.640	56.090	43.261	1,714,783
2017-12-21	56.510	57.180	55.650	55.800	43.037	2,610,789
2017-12-20	55.940	56.280	55.790	56.170	43.322	2,691,183
2017-12-19	55.510	55.910	55.310	55.790	43.029	2,613,678
2017-12-18	55.510	55.780	55.095	55.200	42.574	2,511,204
2017-12-15	55.330	55.800	55.200	55.460	42.775	5,616,812
2017-12-14	56.180	56.185	55.000	55.140	42.528	3,069,152
2017-12-13	55.240	56.230	55.150	55.860	43.083	3,407,800
2017-12-12	55.180	55.810	55.030	55.150	42.536	4,154,715
2017-12-11	54.880	54.990	54.450	54.880	42.328	2,571,554
2017-12-08	54.770	54.990	54.570	54.990	42.412	1,609,665
2017-12-07	54.520	54.835	54.395	54.520	42.050	1,993,232
2017-12-06	54.270	54.675	54.083	54.590	42.104	1,935,070
2017-12-05	54.500	54.750	54.140	54.250	41.842	3,880,740
2017-12-04	54.190	54.540	54.040	54.360	41.926	3,373,566
2017-12-01	53.330	54.000	52.550	53.600	41.340	3,301,907
2017-11-30	52.740	53.710	52.510	53.180	41.016	5,779,044
2017-11-29	52.920	53.290	52.400	52.450	40.453	3,706,111
2017-11-28	52.050	52.820	52.020	52.780	40.708	3,747,837
2017-11-27	51.930	52.240	51.860	52.070	40.160	2,086,846
2017-11-24	51.860	51.950	51.610	51.850	39.991	1,726,318
2017-11-22	51.880	51.880	51.480	51.680	39.859	2,078,667
2017-11-21	52.000	52.260	51.750	51.870	40.006	4,229,958
2017-11-20	51.650	51.900	51.550	51.820	39.967	2,015,760
2017-11-17	51.390	51.680	51.320	51.550	39.759	2,240,670
2017-11-16	52.000	52.080	51.430	51.570	39.775	2,940,131
2017-11-15	51.170	51.890	50.950	51.650	39.836	3,130,381
2017-11-14	50.800	51.540	50.720	51.280	39.551	2,894,777
2017-11-13	50.550	51.210	50.400	51.100	39.412	3,418,901
2017-11-10	50.480	50.860	50.180	50.750	39.142	1,292,349
2017-11-09	50.390	50.730	50.140	50.640	39.057	1,939,280
2017-11-08	50.400	50.720	50.280	50.550	38.988	1,778,767
2017-11-07	50.310	51.000	50.290	50.490	38.942	1,830,999
2017-11-06	49.810	50.400	49.740	50.210	38.726	3,272,613
2017-11-03	49.180	50.270	49.150	50.150	38.679	3,884,802
2017-11-02	48.880	50.140	48.840	49.310	38.032	3,538,325
2017-11-01	48.850	48.930	48.690	48.800	37.638	1,873,492
2017-10-31	48.700	48.930	48.590	48.650	37.522	2,689,957
2017-10-30	48.790	49.110	48.655	48.660	37.530	2,385,075
2017-10-27	48.950	49.120	48.660	48.900	37.715	2,683,153
2017-10-26	48.870	49.250	48.670	49.150	37.908	2,883,147
2017-10-25	48.900	49.010	48.560	48.610	37.492	2,827,889
2017-10-24	48.990	49.280	48.840	49.030	37.816	3,221,407
2017-10-23	48.980	49.060	48.755	48.900	37.715	3,002,881
2017-10-20	48.970	49.020	48.520	48.910	37.723	3,089,680
2017-10-19	48.040	48.700	47.920	48.690	37.553	2,502,737
2017-10-18	48.860	48.980	47.890	48.090	37.091	4,104,074
2017-10-17	49.000	49.470	48.080	48.550	37.445	5,517,417
2017-10-16	48.670	49.120	48.670	48.980	37.777	3,142,711
2017-10-13	48.840	49.160	48.635	48.670	37.538	3,216,581
2017-10-12	49.320	49.410	48.700	48.750	37.600	3,064,813
2017-10-11	49.290	49.360	48.960	49.250	37.985	2,336,605
2017-10-10	49.440	49.630	49.160	49.370	38.078	2,198,168
2017-10-09	49.340	49.750	49.165	49.450	38.139	2,292,207
2017-10-06	49.100	49.410	48.940	49.280	38.008	1,815,892
2017-10-05	49.210	49.260	48.990	49.050	37.831	2,757,466
2017-10-04	49.010	49.300	48.940	49.170	37.924	3,555,398
2017-10-03	48.920	49.100	48.790	49.070	37.846	2,542,803
2017-10-02	48.390	49.190	48.360	49.030	37.816	3,457,131
2017-09-29	47.960	48.440	47.855	48.420	37.345	1,974,645

← NewerPage 38 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.