Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	47.690	48.080	47.570	48.060	37.067	4,015,715
2017-09-27	48.130	48.300	47.610	47.710	36.797	2,857,103
2017-09-26	47.910	48.290	47.800	47.850	36.905	2,941,636
2017-09-25	47.930	48.060	47.610	48.000	37.021	4,710,047
2017-09-22	47.610	48.020	47.420	47.980	37.006	3,044,053
2017-09-21	47.640	48.130	47.580	47.680	36.774	3,923,298
2017-09-20	47.670	48.010	47.500	47.700	36.790	5,060,750
2017-09-19	47.140	48.300	47.140	47.630	36.736	6,611,399
2017-09-18	46.170	46.330	45.900	46.310	35.718	3,153,069
2017-09-15	46.070	46.450	45.960	46.020	35.494	3,690,372
2017-09-14	46.090	46.090	45.430	46.070	35.533	3,167,825
2017-09-13	46.230	46.370	45.740	46.140	35.587	3,098,589
2017-09-12	46.300	46.620	45.960	46.580	35.926	4,302,695
2017-09-11	46.490	47.550	46.240	46.420	35.803	7,352,395
2017-09-08	43.600	45.505	43.600	45.410	35.024	7,058,859
2017-09-07	44.920	44.920	43.590	43.730	33.728	5,818,044
2017-09-06	44.200	45.535	44.120	44.940	34.661	5,991,417
2017-09-05	45.280	45.332	43.980	44.110	34.021	7,658,903
2017-09-01	46.520	46.683	45.640	45.660	35.216	6,624,814
2017-08-31	46.520	46.800	46.380	46.480	35.849	4,557,229
2017-08-30	47.600	47.775	46.400	46.570	35.918	5,079,286
2017-08-29	47.150	47.640	47.140	47.630	36.736	3,208,804
2017-08-28	47.450	47.754	46.980	47.310	36.489	6,050,127
2017-08-25	48.430	48.740	48.380	48.400	37.330	2,406,726
2017-08-24	48.940	48.940	48.240	48.260	37.222	2,618,983
2017-08-23	48.730	49.010	48.730	48.830	37.661	1,721,278
2017-08-22	48.710	48.980	48.590	48.890	37.708	2,500,973
2017-08-21	48.630	48.765	48.100	48.690	37.553	2,615,032
2017-08-18	48.430	48.895	48.300	48.630	37.507	3,466,061
2017-08-17	48.760	48.980	48.440	48.510	37.414	3,891,341
2017-08-16	47.950	48.950	47.650	48.710	37.569	3,892,326
2017-08-15	47.790	47.860	47.480	47.590	36.705	2,158,060
2017-08-14	47.510	47.810	47.400	47.770	36.844	1,480,998
2017-08-11	47.700	47.940	47.170	47.230	36.427	2,943,218
2017-08-10	47.830	47.940	47.545	47.710	36.797	2,485,540
2017-08-09	47.610	48.040	47.585	48.040	37.052	2,786,170
2017-08-08	47.580	47.770	47.500	47.640	36.743	2,378,281
2017-08-07	47.730	47.750	47.530	47.670	36.767	1,965,098
2017-08-04	47.750	47.750	47.520	47.710	36.797	1,817,557
2017-08-03	47.230	47.677	47.085	47.610	36.720	3,017,238
2017-08-02	47.320	47.520	47.130	47.220	36.420	2,492,174
2017-08-01	47.260	47.280	47.015	47.260	36.450	2,310,392
2017-07-31	47.300	47.380	47.040	47.130	36.350	2,743,973
2017-07-28	46.330	47.280	46.330	47.220	36.420	3,113,015
2017-07-27	46.500	46.560	46.080	46.280	35.695	2,915,726
2017-07-26	46.970	47.000	46.385	46.510	35.872	2,226,566
2017-07-25	47.120	47.180	46.680	46.910	36.180	1,765,984
2017-07-24	46.420	46.880	46.360	46.780	36.080	1,940,539
2017-07-21	46.380	46.460	46.210	46.360	35.756	2,876,792
2017-07-20	45.670	46.530	45.550	46.480	35.849	3,142,022
2017-07-19	45.480	45.670	45.280	45.670	35.224	2,349,179
2017-07-18	45.250	45.940	45.240	45.340	34.970	4,987,589
2017-07-17	45.580	45.580	45.170	45.450	35.054	5,069,748
2017-07-14	45.080	45.630	45.000	45.580	35.155	2,982,214
2017-07-13	46.330	46.330	44.870	45.200	34.862	4,589,801
2017-07-12	44.670	44.950	44.500	44.860	34.599	2,784,180
2017-07-11	45.030	45.110	44.550	44.580	34.383	2,248,945
2017-07-10	44.760	45.110	44.760	45.000	34.707	3,246,135
2017-07-07	44.470	45.165	44.430	44.990	34.700	2,192,036
2017-07-06	44.750	44.850	44.380	44.430	34.268	4,703,329

← NewerPage 39 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.