See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PGR stock page

Progressive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07211.06217.43210.50217.27204.005,261,099
2025-11-06208.30210.48207.66209.61196.813,326,963
2025-11-05209.60212.37207.84208.94196.183,520,569
2025-11-04205.99210.71202.60209.59196.794,712,833
2025-11-03205.21205.59199.90203.70191.265,635,101
2025-10-31205.76207.55205.55206.00193.423,977,902
2025-10-30207.90208.79206.41206.97194.336,354,036
2025-10-29210.29211.07206.58207.97195.275,050,913
2025-10-28216.00217.58211.53211.91198.973,808,358
2025-10-27219.66220.00216.10216.59203.363,809,119
2025-10-24219.25220.00217.45219.09205.713,347,311
2025-10-23224.26224.54219.97220.59207.122,864,417
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2006-05-194:1
2002-04-233:1
1992-12-093:1

Dividends

Ex-dateAmount
2026-10-010.1000 USD
2026-07-020.1000 USD
2026-04-020.1000 USD
2026-01-0213.6000 USD
2025-10-020.1000 USD
2025-07-030.1000 USD
2025-04-030.1000 USD
2025-01-104.6000 USD
2024-10-030.1000 USD
2024-07-030.1000 USD
2024-04-030.1000 USD
2024-01-180.8500 USD
2023-10-040.1000 USD
2023-07-060.1000 USD
2023-04-050.1000 USD
2023-01-050.1000 USD
2022-10-060.1000 USD
2022-07-060.1000 USD
2022-04-060.1000 USD
2022-01-060.1000 USD
2021-12-171.5000 USD
2021-10-060.1000 USD
2021-07-060.1000 USD
2021-04-060.1000 USD
2021-01-074.6000 USD
2020-10-060.1000 USD
2020-07-060.1000 USD
2020-04-060.1000 USD
2020-01-072.3500 USD
2019-10-040.1000 USD
2019-07-030.1000 USD
2019-04-040.1000 USD
2019-02-012.5140 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.