Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	32.670	32.870	32.575	32.650	24.724	2,636,837
2016-07-20	32.890	33.040	32.800	32.800	24.838	1,786,574
2016-07-19	32.750	32.880	32.640	32.870	24.891	1,889,617
2016-07-18	33.000	33.090	32.800	32.840	24.868	2,337,774
2016-07-15	33.560	33.560	33.060	33.100	25.065	2,295,779
2016-07-14	33.640	33.860	33.250	33.460	25.337	4,122,351
2016-07-13	33.280	33.560	33.170	33.270	25.194	2,963,352
2016-07-12	33.580	33.740	33.230	33.260	25.186	3,229,522
2016-07-11	33.730	33.860	33.510	33.510	25.375	2,318,265
2016-07-08	33.440	33.740	33.100	33.690	25.512	3,132,177
2016-07-07	33.110	33.360	33.070	33.140	25.095	3,533,934
2016-07-06	32.970	33.135	32.857	33.110	25.072	2,196,009
2016-07-05	32.970	33.190	32.880	33.030	25.012	1,973,354
2016-07-01	33.480	33.500	33.150	33.240	25.171	2,364,808
2016-06-30	32.680	33.500	32.600	33.500	25.368	3,543,372
2016-06-29	32.160	32.685	32.160	32.630	24.709	3,572,639
2016-06-28	31.500	31.970	31.330	31.970	24.209	2,433,575
2016-06-27	31.340	31.600	31.140	31.360	23.747	4,113,190
2016-06-24	31.450	32.020	31.280	31.680	23.990	5,671,385
2016-06-23	32.340	32.490	32.150	32.490	24.603	1,904,031
2016-06-22	31.960	32.235	31.960	32.030	24.255	1,821,333
2016-06-21	31.980	32.140	31.840	32.040	24.262	2,011,274
2016-06-20	32.060	32.265	31.820	31.850	24.118	2,490,080
2016-06-17	31.810	31.930	31.670	31.810	24.088	2,604,988
2016-06-16	31.580	31.960	31.380	31.940	24.186	2,018,555
2016-06-15	32.030	32.170	31.690	31.750	24.043	3,325,016
2016-06-14	32.310	32.385	32.030	32.090	24.300	2,877,036
2016-06-13	32.680	32.845	32.290	32.330	24.482	2,665,900
2016-06-10	32.650	32.920	32.560	32.660	24.732	3,293,154
2016-06-09	32.710	32.910	32.630	32.860	24.883	2,158,968
2016-06-08	32.450	32.860	32.400	32.820	24.853	2,207,786
2016-06-07	32.870	32.950	32.515	32.530	24.633	2,811,277
2016-06-06	32.860	33.040	32.710	32.770	24.815	1,642,697
2016-06-03	32.810	32.990	32.600	32.880	24.898	2,866,321
2016-06-02	32.940	33.290	32.730	33.170	25.118	2,721,935
2016-06-01	33.220	33.450	33.160	33.400	25.292	3,077,607
2016-05-31	33.340	33.450	33.120	33.300	25.216	6,316,586
2016-05-27	33.260	33.315	33.170	33.250	25.178	3,646,848
2016-05-26	33.220	33.340	33.170	33.250	25.178	3,123,327
2016-05-25	33.520	33.580	33.220	33.260	25.186	2,651,302
2016-05-24	33.200	33.810	33.075	33.490	25.360	2,874,786
2016-05-23	32.940	33.060	32.860	32.990	24.982	3,021,371
2016-05-20	32.730	33.090	32.650	32.980	24.974	3,655,608
2016-05-19	32.240	32.690	32.060	32.560	24.656	4,692,612
2016-05-18	32.680	32.680	31.985	32.380	24.520	10,880,970
2016-05-17	33.020	33.200	32.730	32.820	24.853	4,758,876
2016-05-16	33.210	33.290	33.000	33.040	25.019	4,539,963
2016-05-13	33.420	33.510	33.165	33.240	25.171	2,339,675
2016-05-12	33.300	33.590	33.190	33.560	25.413	2,468,210
2016-05-11	33.520	33.640	33.130	33.150	25.103	2,469,531
2016-05-10	33.280	33.610	33.160	33.600	25.443	2,208,348
2016-05-09	32.920	33.270	32.780	33.150	25.103	2,024,081
2016-05-06	32.740	33.060	32.405	32.960	24.959	3,161,445
2016-05-05	32.950	33.340	32.760	32.880	24.898	3,484,836
2016-05-04	33.000	33.100	32.710	32.830	24.860	3,243,118
2016-05-03	32.780	33.220	32.670	33.180	25.125	2,812,649
2016-05-02	32.630	33.180	32.630	33.070	25.042	2,217,984
2016-04-29	32.400	32.680	32.255	32.600	24.686	2,336,914
2016-04-28	32.540	32.790	32.410	32.540	24.641	2,179,871
2016-04-27	32.800	32.950	32.630	32.790	24.830	2,062,104

← NewerPage 44 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.