Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	44.430	44.800	44.160	44.760	34.522	2,891,156
2017-07-03	44.210	44.810	44.210	44.310	34.175	1,208,184
2017-06-30	44.350	44.510	44.065	44.090	34.005	2,448,989
2017-06-29	44.700	44.740	43.985	44.150	34.052	2,081,631
2017-06-28	44.830	44.860	44.450	44.530	34.345	2,295,048
2017-06-27	44.530	44.710	44.400	44.630	34.422	2,587,936
2017-06-26	44.460	44.670	44.310	44.560	34.368	2,355,265
2017-06-23	44.150	44.480	43.940	44.390	34.237	14,861,470
2017-06-22	44.270	44.420	43.990	44.090	34.005	2,472,204
2017-06-21	44.560	44.560	44.360	44.470	34.299	2,748,513
2017-06-20	44.720	44.820	44.370	44.410	34.252	1,915,054
2017-06-19	45.030	45.030	44.410	44.700	34.476	4,931,758
2017-06-16	44.760	44.880	44.530	44.830	34.576	3,083,921
2017-06-15	44.380	44.740	44.280	44.740	34.507	2,362,961
2017-06-14	43.530	44.520	43.470	44.410	34.252	3,245,648
2017-06-13	43.650	43.820	43.540	43.610	33.635	2,687,377
2017-06-12	43.440	43.700	43.140	43.680	33.689	2,727,594
2017-06-09	43.120	43.520	43.020	43.480	33.535	2,433,231
2017-06-08	43.040	43.130	42.800	43.060	33.211	3,612,824
2017-06-07	43.210	43.230	42.930	42.950	33.126	2,042,219
2017-06-06	42.910	43.260	42.850	42.960	33.134	2,488,613
2017-06-05	43.040	43.220	42.890	43.060	33.211	1,911,843
2017-06-02	42.790	43.140	42.690	43.080	33.226	2,515,536
2017-06-01	42.490	42.760	42.320	42.760	32.980	2,359,849
2017-05-31	42.260	42.460	42.171	42.430	32.725	4,754,868
2017-05-30	42.140	42.330	42.100	42.220	32.563	1,496,492
2017-05-26	42.320	42.435	42.130	42.300	32.625	2,430,894
2017-05-25	41.930	42.350	41.840	42.270	32.602	1,906,076
2017-05-24	41.570	41.850	41.530	41.820	32.255	2,230,318
2017-05-23	41.540	41.650	41.370	41.550	32.046	3,944,243
2017-05-22	41.260	41.785	41.260	41.520	32.023	2,875,088
2017-05-19	41.610	41.740	41.045	41.100	31.699	4,780,466
2017-05-18	41.390	41.650	41.250	41.570	32.062	4,466,129
2017-05-17	39.750	41.200	38.750	41.160	31.746	4,289,199
2017-05-16	40.250	40.320	40.060	40.120	30.944	2,756,624
2017-05-15	40.150	40.330	40.040	40.220	31.021	2,128,656
2017-05-12	40.100	40.295	39.910	39.980	30.836	1,988,947
2017-05-11	40.350	40.370	39.990	40.230	31.028	2,190,128
2017-05-10	40.210	40.580	40.150	40.530	31.260	2,246,045
2017-05-09	40.520	40.720	40.230	40.320	31.098	2,667,329
2017-05-08	40.750	40.940	40.490	40.580	31.298	2,532,120
2017-05-05	40.410	40.760	40.320	40.740	31.422	3,556,754
2017-05-04	40.180	40.380	39.930	40.370	31.136	2,969,915
2017-05-03	39.410	40.130	39.370	40.050	30.890	3,249,997
2017-05-02	39.810	39.865	39.290	39.410	30.396	2,620,669
2017-05-01	39.830	39.895	39.585	39.770	30.674	1,840,826
2017-04-28	40.110	40.110	39.690	39.720	30.635	1,574,224
2017-04-27	40.070	40.240	39.900	40.100	30.928	1,991,916
2017-04-26	39.870	40.220	39.830	39.980	30.836	1,664,637
2017-04-25	39.820	39.960	39.800	39.920	30.789	1,961,930
2017-04-24	39.930	39.980	39.480	39.710	30.627	1,653,564
2017-04-21	39.400	39.460	39.160	39.380	30.373	3,248,643
2017-04-20	38.930	39.520	38.850	39.410	30.396	2,996,476
2017-04-19	39.130	39.290	38.800	38.870	29.979	3,923,553
2017-04-18	39.200	39.600	38.610	39.010	30.087	7,093,941
2017-04-17	39.400	39.590	39.200	39.560	30.512	2,714,459
2017-04-13	39.290	39.510	39.110	39.290	30.303	2,706,768
2017-04-12	39.320	39.360	38.930	39.280	30.296	2,459,705
2017-04-11	39.460	39.520	39.225	39.510	30.473	2,513,507
2017-04-10	39.560	39.680	39.480	39.610	30.550	2,023,573

← NewerPage 40 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.