Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	36.230	36.590	36.220	36.470	27.617	3,412,024
2017-01-10	35.980	36.500	35.810	36.320	27.503	3,641,700
2017-01-09	35.980	35.980	35.720	35.720	27.049	1,876,385
2017-01-06	35.800	36.180	35.765	36.030	27.284	2,147,029
2017-01-05	35.930	35.950	35.545	35.840	27.140	2,348,829
2017-01-04	35.630	35.950	35.630	35.850	27.147	2,915,716
2017-01-03	35.740	35.780	35.230	35.530	26.905	2,993,700
2016-12-30	35.600	35.620	35.400	35.500	26.882	1,561,439
2016-12-29	35.500	35.600	35.325	35.510	26.890	1,318,107
2016-12-28	35.680	35.810	35.450	35.470	26.859	1,366,895
2016-12-27	35.620	35.780	35.510	35.730	27.056	1,240,134
2016-12-23	35.650	35.720	35.460	35.600	26.958	2,689,932
2016-12-22	35.710	35.820	35.560	35.620	26.973	2,862,720
2016-12-21	35.720	35.945	35.670	35.730	27.056	1,897,676
2016-12-20	35.740	35.860	35.680	35.740	27.064	1,962,264
2016-12-19	35.810	35.860	35.660	35.690	27.026	3,218,858
2016-12-16	35.560	35.850	35.470	35.720	27.049	7,491,707
2016-12-15	35.190	35.660	35.109	35.470	26.859	4,447,686
2016-12-14	34.410	35.370	34.370	35.090	26.572	8,591,642
2016-12-13	34.610	34.610	34.360	34.410	26.057	2,446,810
2016-12-12	34.290	34.670	34.230	34.530	26.148	3,538,054
2016-12-09	34.090	34.280	33.860	34.270	25.951	2,830,702
2016-12-08	33.910	34.200	33.750	34.050	25.784	2,477,473
2016-12-07	33.540	33.895	33.420	33.860	25.640	3,773,790
2016-12-06	33.340	33.590	33.330	33.440	25.322	7,083,062
2016-12-05	33.680	33.700	33.280	33.320	25.231	3,038,742
2016-12-02	33.630	33.700	33.430	33.540	25.398	1,760,009
2016-12-01	33.280	33.690	33.280	33.630	25.466	2,490,744
2016-11-30	33.600	33.700	33.270	33.300	25.216	5,265,608
2016-11-29	33.460	33.590	33.290	33.580	25.428	2,439,677
2016-11-28	33.270	33.530	33.270	33.420	25.307	2,120,936
2016-11-25	33.410	33.490	33.340	33.450	25.330	702,791
2016-11-23	33.260	33.450	33.190	33.400	25.292	1,934,019
2016-11-22	33.030	33.410	32.930	33.260	25.186	2,986,432
2016-11-21	32.940	33.090	32.765	32.940	24.944	1,790,735
2016-11-18	32.920	33.230	32.870	32.940	24.944	2,779,089
2016-11-17	32.650	33.035	32.540	32.930	24.936	3,390,177
2016-11-16	33.150	33.270	32.410	32.560	24.656	5,138,647
2016-11-15	33.370	33.505	33.240	33.340	25.247	3,129,880
2016-11-14	33.290	33.570	33.130	33.400	25.292	3,367,277
2016-11-11	32.910	33.270	32.858	33.210	25.148	3,030,493
2016-11-10	32.210	33.030	32.130	33.000	24.989	4,208,193
2016-11-09	31.900	32.200	31.615	32.080	24.292	3,747,363
2016-11-08	31.440	32.050	31.320	31.980	24.217	2,594,296
2016-11-07	31.470	31.500	31.220	31.450	23.815	2,053,526
2016-11-04	31.350	31.365	30.990	31.110	23.558	2,983,467
2016-11-03	31.240	31.530	31.180	31.350	23.740	2,648,637
2016-11-02	31.190	31.340	31.060	31.120	23.565	2,028,559
2016-11-01	31.730	31.730	31.130	31.270	23.679	2,252,501
2016-10-31	31.580	31.600	31.375	31.510	23.861	2,461,861
2016-10-28	31.690	31.830	31.220	31.460	23.823	2,512,066
2016-10-27	32.030	32.100	31.650	31.650	23.967	1,821,081
2016-10-26	31.830	32.120	31.760	31.980	24.217	1,412,725
2016-10-25	31.920	31.960	31.760	31.870	24.133	1,876,149
2016-10-24	32.050	32.150	31.845	31.960	24.202	1,939,905
2016-10-21	31.750	31.960	31.680	31.880	24.141	3,140,964
2016-10-20	32.150	32.310	31.970	32.010	24.239	3,100,291
2016-10-19	32.110	32.250	31.975	32.240	24.414	3,160,200
2016-10-18	32.740	32.770	31.980	32.080	24.292	3,743,222
2016-10-17	32.710	32.750	32.370	32.460	24.580	2,707,041

← NewerPage 42 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.