Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	30.400	30.590	30.300	30.570	22.491	2,590,963
2015-08-06	30.750	30.826	30.390	30.490	22.432	3,328,172
2015-08-05	30.750	30.840	30.525	30.740	22.616	3,062,956
2015-08-04	30.340	30.690	30.340	30.540	22.469	3,210,059
2015-08-03	30.490	30.620	30.400	30.620	22.528	1,986,082
2015-07-31	30.680	30.700	30.470	30.500	22.440	2,272,441
2015-07-30	30.340	30.510	30.210	30.490	22.432	3,187,142
2015-07-29	30.440	30.590	30.170	30.390	22.359	4,353,149
2015-07-28	30.700	30.730	30.320	30.430	22.388	2,906,411
2015-07-27	30.300	30.550	30.230	30.470	22.418	2,462,060
2015-07-24	30.510	30.615	30.450	30.510	22.447	2,606,247
2015-07-23	30.620	30.730	30.470	30.560	22.484	2,813,679
2015-07-22	30.540	30.690	30.470	30.620	22.528	3,429,837
2015-07-21	30.780	30.890	30.380	30.520	22.454	4,897,310
2015-07-20	30.920	31.420	30.670	30.760	22.631	8,144,110
2015-07-17	30.200	31.380	30.140	31.280	23.014	9,790,625
2015-07-16	30.290	30.400	30.020	30.180	22.204	7,075,087
2015-07-15	29.740	30.070	29.650	30.010	22.079	4,031,796
2015-07-14	29.650	29.820	29.630	29.780	21.910	3,113,592
2015-07-13	29.630	30.320	29.530	29.730	21.873	3,499,219
2015-07-10	29.310	29.470	29.259	29.390	21.623	3,833,098
2015-07-09	29.070	29.130	28.850	29.030	21.358	5,223,738
2015-07-08	28.800	29.020	28.620	28.720	21.130	4,226,928
2015-07-07	28.420	29.000	28.250	28.950	21.299	5,553,448
2015-07-06	27.940	28.425	27.920	28.380	20.880	3,497,962
2015-07-02	28.500	28.590	28.170	28.240	20.777	3,268,889
2015-07-01	28.780	28.780	28.290	28.440	20.924	5,053,971
2015-06-30	28.090	28.150	27.770	27.830	20.475	3,366,982
2015-06-29	28.000	28.160	27.780	27.810	20.461	3,360,987
2015-06-26	28.270	28.420	28.210	28.320	20.836	3,323,222
2015-06-25	28.230	28.295	27.990	28.170	20.725	3,746,279
2015-06-24	28.440	28.470	28.160	28.240	20.777	2,557,425
2015-06-23	28.380	28.500	28.285	28.450	20.931	2,761,763
2015-06-22	28.380	28.440	28.250	28.380	20.880	3,458,328
2015-06-19	28.180	28.430	28.070	28.080	20.659	4,440,098
2015-06-18	27.990	28.410	27.950	28.370	20.873	3,613,692
2015-06-17	27.820	27.940	27.640	27.870	20.505	3,813,530
2015-06-16	27.550	27.785	27.480	27.710	20.387	2,028,911
2015-06-15	27.560	27.720	27.480	27.590	20.299	3,370,469
2015-06-12	27.770	27.820	27.620	27.770	20.431	2,001,337
2015-06-11	27.600	27.870	27.540	27.830	20.475	2,410,090
2015-06-10	27.110	27.590	27.050	27.570	20.284	5,261,710
2015-06-09	27.030	27.070	26.880	26.980	19.850	5,192,168
2015-06-08	27.260	27.370	27.060	27.080	19.924	5,832,050
2015-06-05	27.380	27.450	27.190	27.310	20.093	6,964,304
2015-06-04	27.440	27.525	27.220	27.270	20.063	4,997,735
2015-06-03	27.480	27.590	27.350	27.590	20.299	2,999,336
2015-06-02	27.240	27.520	27.240	27.380	20.144	4,569,749
2015-06-01	27.430	27.495	27.301	27.340	20.115	4,661,742
2015-05-29	27.370	27.430	27.210	27.340	20.115	10,815,650
2015-05-28	27.180	27.430	27.160	27.420	20.174	6,090,268
2015-05-27	27.220	27.300	27.080	27.270	20.063	1,799,965
2015-05-26	27.240	27.325	27.070	27.100	19.938	4,486,003
2015-05-22	27.350	27.500	27.260	27.280	20.071	2,635,433
2015-05-21	27.230	27.420	27.160	27.350	20.122	2,413,350
2015-05-20	27.410	27.450	27.210	27.320	20.100	3,617,046
2015-05-19	27.310	27.320	27.150	27.270	20.063	2,889,793
2015-05-18	27.250	27.300	27.120	27.250	20.049	3,068,322
2015-05-15	27.410	27.550	27.170	27.230	20.034	5,154,062
2015-05-14	27.140	27.400	27.000	27.390	20.152	2,926,616

← NewerPage 48 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.