Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	26.960	27.070	26.810	27.000	19.865	2,179,960
2015-05-12	26.920	27.005	26.800	26.970	19.843	3,547,710
2015-05-11	27.050	27.170	26.960	27.060	19.909	2,633,018
2015-05-08	27.150	27.250	27.055	27.140	19.968	2,582,615
2015-05-07	26.830	27.010	26.740	26.950	19.828	3,653,675
2015-05-06	27.120	27.150	26.670	26.830	19.740	4,108,032
2015-05-05	27.110	27.205	26.980	27.090	19.931	3,909,618
2015-05-04	26.990	27.160	26.910	27.140	19.968	4,120,242
2015-05-01	26.750	27.000	26.620	26.970	19.843	2,553,799
2015-04-30	26.700	26.850	26.570	26.660	19.615	4,381,808
2015-04-29	26.560	26.660	26.444	26.550	19.534	2,552,869
2015-04-28	26.510	26.805	26.480	26.740	19.673	2,722,178
2015-04-27	26.990	26.990	26.560	26.580	19.556	3,101,758
2015-04-24	26.790	26.890	26.660	26.860	19.762	1,761,496
2015-04-23	26.660	26.910	26.600	26.810	19.725	1,902,943
2015-04-22	26.750	26.780	26.440	26.710	19.651	4,263,546
2015-04-21	27.110	27.180	26.720	26.760	19.688	2,598,415
2015-04-20	26.940	27.150	26.830	27.090	19.931	2,614,425
2015-04-17	26.950	27.030	26.630	26.750	19.681	3,975,702
2015-04-16	27.150	27.270	26.960	27.180	19.997	2,473,911
2015-04-15	27.120	27.380	26.900	27.190	20.004	5,802,014
2015-04-14	26.750	26.910	26.680	26.750	19.681	3,383,722
2015-04-13	26.900	27.060	26.790	26.830	19.740	2,459,963
2015-04-10	26.800	26.955	26.760	26.900	19.791	2,866,120
2015-04-09	26.810	26.960	26.720	26.760	19.688	4,089,025
2015-04-08	26.790	26.990	26.720	26.810	19.725	5,634,814
2015-04-07	27.040	27.050	26.795	26.810	19.725	2,309,709
2015-04-06	26.640	27.100	26.590	27.000	19.865	5,665,505
2015-04-02	27.010	27.070	26.800	26.840	19.747	3,310,873
2015-04-01	27.090	27.140	26.890	26.960	19.835	5,389,366
2015-03-31	27.180	27.340	26.990	27.200	20.012	3,159,815
2015-03-30	27.120	27.480	27.120	27.370	20.137	2,708,851
2015-03-27	26.920	27.070	26.840	27.030	19.887	2,296,850
2015-03-26	26.970	27.140	26.810	26.930	19.813	3,592,486
2015-03-25	27.350	27.470	27.070	27.070	19.916	3,203,526
2015-03-24	27.390	27.685	27.200	27.310	20.093	4,542,182
2015-03-23	27.680	27.900	27.620	27.680	20.365	2,805,968
2015-03-20	27.550	27.700	27.530	27.650	20.343	4,922,458
2015-03-19	27.470	27.680	27.370	27.530	20.255	4,873,506
2015-03-18	26.910	27.610	26.840	27.510	20.240	5,820,808
2015-03-17	26.860	27.070	26.810	27.030	19.887	2,807,236
2015-03-16	26.600	26.990	26.550	26.980	19.850	3,232,371
2015-03-13	26.690	26.760	26.350	26.490	19.489	2,464,509
2015-03-12	26.500	26.810	26.430	26.800	19.718	3,331,464
2015-03-11	25.980	26.380	25.920	26.320	19.364	2,945,755
2015-03-10	26.270	26.310	25.960	25.980	19.114	3,518,964
2015-03-09	26.240	26.445	26.240	26.410	19.431	1,739,071
2015-03-06	26.370	26.650	26.170	26.260	19.320	4,490,608
2015-03-05	26.450	26.550	26.350	26.540	19.526	2,208,324
2015-03-04	26.700	26.720	26.350	26.420	19.438	2,581,470
2015-03-03	26.930	27.040	26.655	26.790	19.710	2,814,357
2015-03-02	26.630	27.130	26.520	27.090	19.931	3,564,695
2015-02-27	26.660	26.760	26.600	26.650	19.607	2,553,580
2015-02-26	26.510	26.760	26.380	26.730	19.666	3,034,394
2015-02-25	26.660	26.690	26.520	26.570	19.548	1,744,529
2015-02-24	26.530	26.700	26.470	26.620	19.585	1,763,457
2015-02-23	26.600	26.600	26.380	26.560	19.541	2,623,829
2015-02-20	26.610	26.690	26.190	26.610	19.578	5,153,936
2015-02-19	26.680	26.750	26.490	26.710	19.651	2,868,168
2015-02-18	26.710	26.780	26.480	26.750	19.681	3,402,884

← NewerPage 49 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.