Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	30.950	31.360	30.820	31.250	22.991	6,877,635
2016-01-28	30.620	30.800	29.910	30.720	22.602	4,399,891
2016-01-27	30.660	30.740	29.920	30.380	22.351	5,831,764
2016-01-26	29.620	29.930	29.380	29.490	21.697	3,799,959
2016-01-25	29.940	30.000	29.460	29.500	21.704	3,749,168
2016-01-22	29.930	30.058	29.680	29.950	22.035	3,036,996
2016-01-21	29.770	30.000	29.460	29.550	21.741	4,218,716
2016-01-20	29.470	30.010	29.315	29.680	21.836	5,852,424
2016-01-19	29.830	29.970	29.470	29.800	21.925	4,456,555
2016-01-15	29.480	30.075	29.480	29.910	22.006	4,173,836
2016-01-14	30.210	30.600	30.100	30.220	22.234	4,102,931
2016-01-13	30.880	30.920	30.050	30.110	22.153	2,794,906
2016-01-12	30.850	30.920	30.140	30.730	22.609	3,083,722
2016-01-11	30.290	30.740	30.250	30.640	22.543	3,519,653
2016-01-08	30.670	30.710	30.040	30.080	22.131	4,178,221
2016-01-07	30.610	30.940	30.370	30.530	22.462	4,892,866
2016-01-06	31.030	31.250	30.860	31.060	22.852	4,206,337
2016-01-05	31.120	31.580	31.000	31.410	23.109	6,043,491
2016-01-04	31.400	31.430	30.770	31.120	22.896	3,266,714
2015-12-31	32.140	32.200	31.790	31.800	23.396	1,460,575
2015-12-30	32.350	32.570	32.320	32.320	23.779	1,598,831
2015-12-29	32.190	32.480	32.030	32.460	23.882	2,703,333
2015-12-28	31.880	31.980	31.710	31.960	23.514	1,734,186
2015-12-24	31.890	32.190	31.780	32.000	23.543	869,040
2015-12-23	31.930	32.040	31.780	32.000	23.543	2,397,350
2015-12-22	31.320	31.960	31.155	31.830	23.418	3,021,140
2015-12-21	31.030	31.370	30.810	31.120	22.896	2,526,811
2015-12-18	31.340	31.380	30.830	30.830	22.682	5,719,364
2015-12-17	32.030	32.060	31.418	31.480	23.161	3,716,656
2015-12-16	31.210	31.800	31.050	31.770	23.374	4,238,376
2015-12-15	30.990	31.190	30.660	30.950	22.771	4,246,352
2015-12-14	30.340	30.860	30.280	30.770	22.638	3,640,973
2015-12-11	30.300	30.550	30.150	30.290	22.285	2,647,290
2015-12-10	30.660	30.985	30.490	30.690	22.579	3,011,795
2015-12-09	30.810	31.160	30.500	30.660	22.557	3,532,982
2015-12-08	30.860	31.080	30.770	30.960	22.778	2,835,849
2015-12-07	31.170	31.270	30.870	31.020	22.822	2,982,909
2015-12-04	30.430	31.335	30.430	31.220	22.969	4,293,309
2015-12-03	30.870	30.920	30.310	30.390	22.359	4,184,837
2015-12-02	31.070	31.170	30.800	30.830	22.682	3,480,847
2015-12-01	30.700	31.170	30.690	31.170	22.933	4,912,082
2015-11-30	31.120	31.210	30.790	30.820	22.675	4,894,727
2015-11-27	31.280	31.290	31.070	31.120	22.896	1,607,867
2015-11-25	31.710	31.820	31.230	31.300	23.028	2,188,848
2015-11-24	31.510	31.800	31.480	31.740	23.352	2,381,746
2015-11-23	31.630	31.910	31.550	31.760	23.367	2,719,075
2015-11-20	31.510	31.835	31.430	31.580	23.234	2,794,412
2015-11-19	31.380	31.530	31.210	31.400	23.102	2,343,100
2015-11-18	30.690	31.450	30.432	31.400	23.102	4,413,823
2015-11-17	30.930	31.100	30.740	30.750	22.624	3,105,176
2015-11-16	30.400	30.940	30.130	30.930	22.756	3,295,007
2015-11-13	30.990	31.080	30.600	30.720	22.602	3,243,322
2015-11-12	31.410	31.530	31.030	31.040	22.837	3,150,238
2015-11-11	31.530	31.740	31.380	31.580	23.234	2,608,284
2015-11-10	31.480	31.750	31.240	31.450	23.139	5,512,481
2015-11-09	31.990	32.050	31.340	31.470	23.153	5,092,177
2015-11-06	31.790	32.175	31.320	32.010	23.551	7,693,196
2015-11-05	33.160	33.290	32.230	32.380	23.823	7,335,246
2015-11-04	33.400	33.500	33.120	33.150	24.389	2,482,099
2015-11-03	33.550	33.570	33.240	33.380	24.559	3,109,388

← NewerPage 46 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.