Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	33.270	33.665	33.140	33.630	24.743	3,805,543
2015-10-30	33.620	33.670	33.110	33.130	24.375	3,852,750
2015-10-29	33.540	33.950	33.510	33.640	24.750	2,502,541
2015-10-28	33.190	33.620	33.060	33.600	24.720	2,301,792
2015-10-27	33.000	33.180	32.930	33.180	24.411	3,059,942
2015-10-26	33.070	33.300	33.050	33.220	24.441	2,173,999
2015-10-23	33.180	33.250	32.940	33.050	24.316	2,894,704
2015-10-22	32.850	33.085	32.820	33.050	24.316	2,486,425
2015-10-21	33.000	33.110	32.650	32.680	24.044	2,842,330
2015-10-20	32.720	32.980	32.720	32.940	24.235	2,021,452
2015-10-19	32.450	32.730	32.350	32.680	24.044	2,507,919
2015-10-16	32.130	32.680	31.990	32.520	23.926	4,036,399
2015-10-15	31.810	32.020	31.550	31.830	23.418	4,150,445
2015-10-14	32.050	32.130	31.500	31.560	23.220	2,357,688
2015-10-13	32.180	32.400	32.020	32.090	23.610	2,135,133
2015-10-12	32.080	32.370	32.010	32.270	23.742	2,071,578
2015-10-09	32.100	32.290	31.980	32.080	23.602	3,286,785
2015-10-08	31.500	32.160	31.500	32.130	23.639	2,510,110
2015-10-07	31.490	31.640	31.360	31.620	23.264	2,384,984
2015-10-06	31.300	31.700	31.210	31.330	23.050	3,636,707
2015-10-05	31.280	31.430	31.040	31.390	23.094	3,714,663
2015-10-02	30.290	31.060	30.085	31.060	22.852	4,147,690
2015-10-01	30.720	30.950	30.340	30.670	22.565	3,609,215
2015-09-30	30.730	30.770	30.510	30.640	22.543	4,341,113
2015-09-29	30.290	30.470	29.900	30.440	22.396	5,105,609
2015-09-28	30.460	30.690	30.180	30.280	22.278	3,945,043
2015-09-25	31.020	31.130	30.500	30.670	22.565	4,121,720
2015-09-24	30.470	30.660	30.320	30.610	22.521	3,069,844
2015-09-23	30.630	30.800	30.520	30.680	22.572	2,341,903
2015-09-22	30.410	30.790	30.410	30.660	22.557	2,866,163
2015-09-21	30.980	31.250	30.780	30.920	22.749	3,668,110
2015-09-18	30.810	31.180	30.270	30.620	22.528	12,851,350
2015-09-17	31.080	31.700	31.020	31.340	23.058	5,661,678
2015-09-16	30.690	31.085	30.560	30.980	22.793	4,110,288
2015-09-15	30.310	30.625	30.180	30.580	22.499	2,683,486
2015-09-14	30.270	30.400	30.105	30.180	22.204	3,610,996
2015-09-11	29.850	30.240	29.820	30.230	22.241	2,697,125
2015-09-10	29.660	30.120	29.605	29.980	22.057	3,144,552
2015-09-09	30.320	30.420	29.635	29.680	21.836	3,171,444
2015-09-08	29.920	30.120	29.625	30.070	22.123	4,202,445
2015-09-04	29.460	29.610	29.315	29.470	21.682	3,471,517
2015-09-03	29.800	30.085	29.640	29.830	21.947	3,127,256
2015-09-02	29.600	29.680	29.335	29.670	21.829	3,624,919
2015-09-01	29.320	29.563	29.120	29.240	21.513	3,673,203
2015-08-31	30.020	30.095	29.840	29.960	22.042	2,922,459
2015-08-28	30.200	30.200	29.890	30.050	22.109	3,122,412
2015-08-27	29.910	30.380	29.740	30.250	22.256	4,757,038
2015-08-26	29.250	29.590	28.800	29.510	21.711	6,306,337
2015-08-25	29.250	29.510	28.530	28.550	21.005	5,679,756
2015-08-24	28.730	29.545	27.230	28.740	21.145	8,233,707
2015-08-21	30.660	30.670	29.960	29.960	22.042	5,532,696
2015-08-20	31.200	31.270	30.870	30.880	22.719	3,609,651
2015-08-19	31.100	31.570	31.000	31.450	23.139	5,836,524
2015-08-18	31.180	31.220	31.020	31.190	22.947	2,639,682
2015-08-17	30.900	31.250	30.750	31.240	22.984	1,976,146
2015-08-14	31.000	31.150	30.880	31.030	22.830	2,546,987
2015-08-13	31.000	31.130	30.640	31.000	22.808	2,651,046
2015-08-12	30.640	30.880	30.400	30.850	22.697	2,614,195
2015-08-11	30.640	31.050	30.630	30.930	22.756	3,282,704
2015-08-10	30.780	30.970	30.740	30.900	22.734	2,406,287

← NewerPage 47 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.