Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	32.910	32.955	32.620	32.750	24.800	3,172,643
2016-04-25	32.820	32.910	32.670	32.860	24.883	2,309,486
2016-04-22	32.730	33.050	32.730	32.950	24.951	2,387,106
2016-04-21	33.310	33.406	32.665	32.720	24.777	3,470,101
2016-04-20	33.770	33.870	33.280	33.440	25.322	2,510,077
2016-04-19	33.790	33.935	33.625	33.750	25.557	3,382,983
2016-04-18	33.370	33.720	33.300	33.720	25.534	3,837,861
2016-04-15	33.520	33.540	33.230	33.430	25.315	4,164,573
2016-04-14	34.130	34.140	33.225	33.570	25.421	7,797,523
2016-04-13	34.840	34.950	34.394	34.760	26.322	3,685,509
2016-04-12	34.370	34.770	34.235	34.710	26.284	3,670,513
2016-04-11	34.500	34.670	34.240	34.280	25.958	1,936,676
2016-04-08	34.520	34.620	34.350	34.430	26.072	3,791,930
2016-04-07	34.650	34.665	34.270	34.410	26.057	3,365,999
2016-04-06	34.660	34.780	34.520	34.770	26.329	3,518,193
2016-04-05	35.070	35.170	34.650	34.650	26.239	4,073,651
2016-04-04	35.470	35.540	35.110	35.170	26.632	2,747,434
2016-04-01	35.120	35.500	34.960	35.480	26.867	2,633,376
2016-03-31	35.060	35.200	34.920	35.140	26.610	2,877,251
2016-03-30	35.170	35.260	34.860	35.030	26.526	2,325,484
2016-03-29	35.040	35.180	34.870	35.020	26.519	3,320,730
2016-03-28	34.800	35.100	34.760	35.030	26.526	2,098,239
2016-03-24	34.970	35.070	34.560	34.810	26.360	2,504,948
2016-03-23	34.990	35.270	34.920	35.170	26.632	3,701,329
2016-03-22	34.840	35.140	34.780	35.040	26.534	3,645,369
2016-03-21	34.500	34.970	34.460	34.930	26.451	3,242,836
2016-03-18	34.570	34.670	34.390	34.610	26.208	6,531,095
2016-03-17	34.080	34.530	33.780	34.460	26.095	3,810,853
2016-03-16	33.250	34.070	33.110	34.020	25.761	4,386,198
2016-03-15	32.850	33.310	32.810	33.280	25.201	3,153,210
2016-03-14	33.200	33.220	32.920	33.040	25.019	3,522,646
2016-03-11	33.120	33.220	32.830	33.210	25.148	5,756,088
2016-03-10	33.150	33.270	32.615	32.840	24.868	4,260,136
2016-03-09	33.200	33.310	32.940	33.030	25.012	1,962,834
2016-03-08	33.210	33.300	32.940	33.030	25.012	3,916,772
2016-03-07	33.040	33.380	33.010	33.330	25.239	3,800,113
2016-03-04	33.450	33.530	33.070	33.190	25.133	3,659,173
2016-03-03	32.980	33.540	32.980	33.490	25.360	7,479,014
2016-03-02	32.550	33.030	32.430	32.930	24.936	3,731,982
2016-03-01	32.160	32.600	32.050	32.570	24.663	3,260,236
2016-02-29	32.030	32.230	31.890	31.920	24.171	3,707,306
2016-02-26	32.350	32.350	31.870	32.110	24.315	3,117,663
2016-02-25	31.980	32.230	31.890	32.170	24.361	3,029,288
2016-02-24	31.680	31.900	31.450	31.850	24.118	3,640,870
2016-02-23	32.030	32.120	31.810	31.930	24.179	2,888,483
2016-02-22	32.160	32.280	31.840	32.030	24.255	2,926,656
2016-02-19	31.760	32.075	31.750	31.910	24.164	3,188,169
2016-02-18	32.060	32.120	31.775	31.950	24.194	3,178,533
2016-02-17	32.000	32.220	31.780	32.060	24.277	4,908,731
2016-02-16	31.700	31.720	31.270	31.650	23.967	5,294,071
2016-02-12	30.610	31.450	30.560	31.380	23.762	6,632,048
2016-02-11	30.410	30.680	30.190	30.230	22.892	5,203,954
2016-02-10	31.030	31.480	30.900	30.910	23.406	4,266,673
2016-02-09	30.470	31.305	30.450	30.880	23.384	7,501,245
2016-02-08	30.390	30.865	30.350	30.730	23.270	5,718,567
2016-02-05	30.660	30.950	30.490	30.700	23.247	3,762,223
2016-02-04	30.390	30.670	30.270	30.660	23.217	4,987,535
2016-02-03	30.660	30.660	29.990	30.420	23.035	5,863,289
2016-02-02	30.370	30.660	30.200	30.490	23.088	5,102,930
2016-02-01	29.970	30.655	29.970	30.480	23.081	6,982,106

← NewerPage 45 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.