Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	27.130	27.150	26.700	26.740	19.673	3,355,972
2015-02-13	27.020	27.150	26.890	27.110	19.946	3,223,421
2015-02-12	26.710	27.070	26.690	27.050	19.901	3,554,857
2015-02-11	26.450	26.750	26.435	26.670	19.622	2,686,322
2015-02-10	26.500	26.550	26.320	26.460	19.467	2,997,710
2015-02-09	26.220	26.450	26.140	26.340	19.379	2,597,773
2015-02-06	26.400	26.530	26.190	26.380	19.409	3,772,749
2015-02-05	26.160	26.400	25.950	26.380	19.409	3,472,455
2015-02-04	26.000	26.275	25.970	26.100	19.203	3,317,144
2015-02-03	25.830	26.290	25.750	26.100	19.203	4,049,154
2015-02-02	25.460	25.870	25.230	25.850	19.019	3,720,330
2015-01-30	26.370	26.500	25.940	25.950	18.587	4,914,059
2015-01-29	26.580	26.690	26.200	26.650	19.089	3,264,469
2015-01-28	27.090	27.350	26.505	26.530	19.003	5,805,830
2015-01-27	26.630	26.920	26.530	26.690	19.117	2,349,940
2015-01-26	26.470	26.890	26.350	26.870	19.246	2,920,957
2015-01-23	26.730	26.770	26.480	26.490	18.974	1,641,282
2015-01-22	26.390	26.750	26.170	26.690	19.117	2,516,503
2015-01-21	26.210	26.370	26.030	26.190	18.759	2,762,590
2015-01-20	26.550	26.620	26.140	26.320	18.852	1,983,389
2015-01-16	26.070	26.370	25.970	26.370	18.888	4,181,200
2015-01-15	26.050	26.350	26.050	26.270	18.817	5,021,177
2015-01-14	26.400	26.440	25.955	26.030	18.645	6,148,876
2015-01-13	26.770	27.050	26.445	26.500	18.981	3,467,765
2015-01-12	26.890	26.990	26.450	26.540	19.010	2,820,461
2015-01-09	27.500	27.500	26.870	26.920	19.282	4,678,690
2015-01-08	27.170	27.510	27.100	27.500	19.698	2,748,080
2015-01-07	26.680	26.960	26.580	26.960	19.311	3,606,595
2015-01-06	26.750	26.820	26.390	26.410	18.917	3,639,379
2015-01-05	26.860	26.910	26.630	26.740	19.153	3,425,597
2015-01-02	27.090	27.230	26.780	27.040	19.368	2,850,003
2014-12-31	27.260	27.340	26.970	26.990	19.332	2,253,499
2014-12-30	27.130	27.280	27.020	27.220	19.497	1,540,236
2014-12-29	26.980	27.260	26.890	27.120	19.425	1,415,698
2014-12-26	27.020	27.130	26.920	27.010	19.347	1,073,161
2014-12-24	27.060	27.060	26.920	26.920	19.282	938,545
2014-12-23	26.880	27.059	26.830	26.970	19.318	2,266,560
2014-12-22	26.640	26.840	26.540	26.740	19.153	2,474,554
2014-12-19	26.800	26.955	26.555	26.560	19.024	5,573,120
2014-12-18	26.440	26.760	26.270	26.760	19.168	3,960,070
2014-12-17	25.840	26.220	25.710	26.180	18.752	3,923,163
2014-12-16	26.030	26.110	25.440	25.750	18.444	8,482,790
2014-12-15	26.580	26.600	25.970	26.240	18.795	4,085,622
2014-12-12	26.700	26.850	26.390	26.390	18.903	3,467,192
2014-12-11	26.760	27.090	26.760	26.850	19.232	7,369,377
2014-12-10	26.840	27.010	26.700	26.760	19.168	7,137,024
2014-12-09	27.140	27.180	26.780	26.830	19.218	8,205,465
2014-12-08	27.300	27.480	27.225	27.280	19.540	4,891,047
2014-12-05	27.280	27.380	27.190	27.260	19.526	2,888,597
2014-12-04	27.230	27.340	27.120	27.220	19.497	3,319,475
2014-12-03	27.200	27.410	27.150	27.210	19.490	4,923,212
2014-12-02	27.080	27.330	27.080	27.260	19.526	2,952,304
2014-12-01	27.160	27.290	27.010	27.100	19.411	3,322,831
2014-11-28	27.350	27.520	27.230	27.240	19.511	1,186,509
2014-11-26	27.200	27.260	27.100	27.240	19.511	1,431,357
2014-11-25	27.340	27.390	27.085	27.220	19.497	2,193,225
2014-11-24	27.400	27.460	27.220	27.330	19.576	2,051,938
2014-11-21	27.320	27.380	27.140	27.350	19.590	2,639,568
2014-11-20	26.980	27.180	26.950	27.110	19.418	2,039,697
2014-11-19	27.090	27.130	26.870	27.110	19.418	2,517,570

← NewerPage 50 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.