Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	32.920	33.030	32.620	32.730	24.785	3,957,934
2016-10-13	32.220	32.600	32.180	32.480	24.595	4,808,862
2016-10-12	31.120	31.700	31.100	31.670	23.982	2,422,885
2016-10-11	31.320	31.480	31.020	31.120	23.565	2,690,464
2016-10-10	31.630	31.630	31.390	31.410	23.785	1,734,464
2016-10-07	31.030	31.645	31.010	31.440	23.808	3,702,145
2016-10-06	31.250	31.260	30.625	31.030	23.497	3,911,944
2016-10-05	31.030	31.320	31.030	31.230	23.649	2,975,382
2016-10-04	31.140	31.140	30.735	30.880	23.384	2,753,238
2016-10-03	31.350	31.420	30.960	31.140	23.581	2,622,355
2016-09-30	31.410	31.630	31.315	31.500	23.853	2,790,620
2016-09-29	31.480	31.560	31.127	31.250	23.664	2,460,351
2016-09-28	31.460	31.550	31.280	31.530	23.876	1,763,436
2016-09-27	31.230	31.530	31.130	31.430	23.800	3,574,569
2016-09-26	30.990	31.335	30.970	31.220	23.641	3,006,731
2016-09-23	31.110	31.270	31.098	31.150	23.588	3,035,370
2016-09-22	31.250	31.370	31.200	31.270	23.679	3,088,143
2016-09-21	31.110	31.210	30.880	31.190	23.618	3,109,904
2016-09-20	31.300	31.360	31.015	31.020	23.490	2,013,331
2016-09-19	31.140	31.250	30.840	31.100	23.550	2,867,894
2016-09-16	31.060	31.440	30.920	31.130	23.573	6,606,314
2016-09-15	30.700	31.280	30.540	31.090	23.543	4,488,216
2016-09-14	31.100	31.150	30.675	30.770	23.300	3,981,483
2016-09-13	31.170	31.290	30.980	31.050	23.512	4,143,125
2016-09-12	31.050	31.615	31.020	31.500	23.853	4,242,805
2016-09-09	31.720	31.730	31.240	31.240	23.656	3,377,602
2016-09-08	32.200	32.270	31.990	32.000	24.232	2,009,473
2016-09-07	32.360	32.380	32.040	32.320	24.474	2,810,180
2016-09-06	32.550	32.550	32.110	32.350	24.497	2,519,353
2016-09-02	32.600	32.735	32.310	32.470	24.588	2,333,534
2016-09-01	32.580	32.720	32.320	32.520	24.626	2,299,338
2016-08-31	32.620	32.780	32.360	32.560	24.656	2,406,336
2016-08-30	32.580	32.640	32.450	32.620	24.701	1,438,065
2016-08-29	32.280	32.550	32.280	32.540	24.641	1,484,258
2016-08-26	32.390	32.600	32.115	32.240	24.414	2,029,857
2016-08-25	32.200	32.510	32.060	32.330	24.482	2,109,720
2016-08-24	32.250	32.380	32.130	32.190	24.376	1,778,259
2016-08-23	32.650	32.700	32.230	32.330	24.482	3,879,664
2016-08-22	32.820	32.890	32.510	32.770	24.815	2,051,003
2016-08-19	33.100	33.120	32.870	32.920	24.929	2,188,159
2016-08-18	33.100	33.270	32.990	33.220	25.156	2,278,160
2016-08-17	33.060	33.500	33.000	33.170	25.118	3,240,391
2016-08-16	33.860	33.950	33.570	33.600	25.443	1,837,063
2016-08-15	33.970	34.070	33.840	33.860	25.640	1,738,246
2016-08-12	34.060	34.150	33.960	33.970	25.724	1,193,701
2016-08-11	34.100	34.190	33.940	34.090	25.814	1,689,604
2016-08-10	33.970	34.170	33.950	34.010	25.754	1,823,405
2016-08-09	33.970	34.290	33.880	34.100	25.822	2,235,997
2016-08-08	34.120	34.220	33.970	34.140	25.852	2,003,993
2016-08-05	33.750	34.120	33.660	34.120	25.837	2,686,177
2016-08-04	33.080	33.680	32.960	33.510	25.375	4,148,475
2016-08-03	32.650	33.090	32.550	33.010	24.997	4,301,880
2016-08-02	32.460	32.640	32.340	32.550	24.648	2,891,809
2016-08-01	32.510	32.610	32.440	32.500	24.610	2,433,137
2016-07-29	32.600	32.740	32.470	32.510	24.618	3,175,816
2016-07-28	32.580	32.760	32.540	32.640	24.716	2,118,000
2016-07-27	32.610	32.760	32.570	32.620	24.701	2,333,923
2016-07-26	32.940	33.060	32.560	32.640	24.716	2,052,934
2016-07-25	33.070	33.090	32.890	32.940	24.944	1,831,270
2016-07-22	32.740	33.080	32.730	33.070	25.042	1,503,738

← NewerPage 43 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.