Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	39.100	39.450	39.060	39.290	30.303	3,375,697
2017-04-06	39.280	39.455	39.000	39.250	30.273	5,279,465
2017-04-05	39.450	39.570	39.210	39.250	30.273	2,324,861
2017-04-04	39.300	39.345	39.040	39.260	30.280	2,876,739
2017-04-03	39.240	39.370	38.930	39.280	30.296	3,749,537
2017-03-31	39.380	39.380	38.930	39.180	30.219	3,413,206
2017-03-30	39.350	39.579	39.290	39.480	30.450	2,369,792
2017-03-29	39.730	39.730	39.290	39.380	30.373	2,758,805
2017-03-28	39.390	39.910	39.340	39.850	30.735	4,823,474
2017-03-27	39.120	39.540	39.060	39.480	30.450	2,048,689
2017-03-24	39.630	39.860	39.350	39.530	30.488	2,557,911
2017-03-23	39.750	40.040	39.560	39.570	30.519	3,769,723
2017-03-22	40.140	40.260	39.660	39.800	30.697	2,823,260
2017-03-21	40.740	40.740	39.910	40.020	30.866	5,255,787
2017-03-20	40.610	40.720	39.973	40.220	31.021	6,642,605
2017-03-17	40.080	40.470	39.995	40.310	31.090	3,869,835
2017-03-16	40.120	40.320	39.995	40.030	30.874	2,148,086
2017-03-15	39.860	40.205	39.770	40.160	30.974	2,558,298
2017-03-14	39.600	39.880	39.531	39.760	30.666	2,135,136
2017-03-13	39.520	39.690	39.460	39.680	30.604	2,786,232
2017-03-10	39.540	39.570	39.340	39.540	30.496	3,515,917
2017-03-09	39.400	39.400	39.240	39.350	30.350	2,696,595
2017-03-08	39.440	39.460	39.240	39.310	30.319	2,478,969
2017-03-07	39.450	39.570	39.270	39.320	30.326	2,215,247
2017-03-06	39.600	39.730	39.400	39.410	30.396	2,079,717
2017-03-03	39.590	39.840	39.530	39.830	30.720	1,858,994
2017-03-02	39.830	39.940	39.625	39.680	30.604	2,345,125
2017-03-01	39.690	39.910	39.520	39.870	30.751	4,113,835
2017-02-28	38.790	39.260	38.760	39.180	30.219	4,195,047
2017-02-27	39.110	39.210	38.770	38.900	30.003	1,663,410
2017-02-24	38.900	39.198	38.820	39.050	30.118	1,976,252
2017-02-23	38.810	39.210	38.740	39.090	30.149	3,470,815
2017-02-22	38.740	38.850	38.540	38.840	29.956	2,127,603
2017-02-21	38.630	38.970	38.590	38.930	30.026	2,315,842
2017-02-17	38.530	38.600	38.360	38.570	29.748	1,976,978
2017-02-16	38.410	38.610	38.270	38.610	29.779	2,445,778
2017-02-15	37.750	38.435	37.750	38.390	29.609	4,086,933
2017-02-14	37.600	37.610	37.290	37.450	28.884	2,320,373
2017-02-13	37.720	37.750	37.450	37.600	29.000	2,515,339
2017-02-10	37.220	37.720	37.220	37.660	29.046	2,575,320
2017-02-09	37.000	37.360	36.880	37.320	28.784	2,149,441
2017-02-08	37.010	37.100	36.840	36.970	28.514	2,070,423
2017-02-07	37.100	37.156	36.780	37.040	28.568	2,643,412
2017-02-06	36.960	37.180	36.930	37.010	28.545	2,124,869
2017-02-03	37.410	37.490	36.985	37.130	28.637	4,121,430
2017-02-02	36.890	37.250	36.780	37.090	28.607	3,522,608
2017-02-01	36.840	37.250	36.740	36.940	28.491	3,494,555
2017-01-31	37.500	37.570	37.220	37.440	28.351	3,354,851
2017-01-30	37.970	37.970	37.410	37.490	28.389	3,223,105
2017-01-27	38.050	38.170	37.870	38.000	28.775	2,140,888
2017-01-26	37.870	38.050	37.730	38.040	28.806	2,772,975
2017-01-25	36.770	37.910	36.670	37.770	28.601	5,169,778
2017-01-24	36.520	36.660	36.275	36.610	27.723	2,946,465
2017-01-23	36.520	36.520	36.170	36.440	27.594	3,011,327
2017-01-20	36.390	36.650	36.370	36.540	27.670	2,233,743
2017-01-19	36.410	36.460	36.190	36.380	27.549	2,310,121
2017-01-18	36.120	36.430	35.950	36.350	27.526	2,113,435
2017-01-17	36.100	36.280	35.850	35.980	27.246	2,367,830
2017-01-13	36.320	36.500	36.223	36.250	27.450	1,208,163
2017-01-12	36.300	36.300	35.960	36.200	27.412	2,388,047

← NewerPage 41 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.