See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI99.83▼ 1.90%
← PGR stock page

Progressive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-11-1827.04027.30026.94027.20019.4832,359,243
2014-11-1726.98027.00026.82026.98019.3251,741,593
2014-11-1427.14027.22026.93026.98019.3251,753,235
2014-11-1327.07027.20027.00027.18019.4683,032,012
2014-11-1226.63027.04026.58027.00019.3403,667,294
2014-11-1126.98026.98026.72026.75019.1602,344,195
2014-11-1026.85027.00026.80026.92019.2822,097,020
2014-11-0726.89026.99026.79026.86019.2392,502,634
2014-11-0626.94026.94026.80026.90019.2682,104,147
2014-11-0526.80026.89026.63026.88019.2542,054,473
2014-11-0426.52026.75026.48026.70019.1252,223,244
2014-11-0326.41026.50026.24026.49018.9742,155,702
2014-10-3126.24026.41526.22026.41018.9172,454,264
2014-10-3025.78026.08025.69025.99018.6162,691,722
2014-10-2926.26026.28025.77525.88018.5372,884,524
2014-10-2826.16026.29025.93526.27018.8172,293,633
2014-10-2725.95026.20525.74026.11018.7023,453,829
2014-10-2425.40025.90025.37025.87018.5304,351,780
2014-10-2325.54025.65025.38025.43018.2152,271,384
2014-10-2225.47025.71025.34025.34018.1512,499,169
2014-10-2125.00025.52024.95025.51018.2722,792,221
2014-10-2024.67024.93024.62024.87017.8142,689,147
2014-10-1724.62024.88024.58024.76017.7355,313,641
2014-10-1624.23024.65024.17024.43017.4995,755,110
2014-10-1524.55024.78024.15524.52017.5636,113,922
2014-10-1424.93025.01024.75024.85017.8003,268,324
2014-10-1325.03025.14024.78524.81017.7714,764,052
2014-10-1025.25025.55025.00025.00017.9074,664,887
2014-10-0925.59025.70025.23025.27018.1003,720,946
2014-10-0825.24025.65025.21025.65018.3732,382,972
2014-10-0725.47025.56025.24025.24018.0792,596,163
2014-10-0625.76025.78025.48025.60018.3372,260,691
2014-10-0325.47025.72025.43025.65018.3732,125,099
2014-10-0225.17025.42525.14025.35018.1582,038,101
2014-10-0125.31025.46025.11025.18018.0363,011,984
2014-09-3025.46025.50025.23025.28018.1081,863,090
2014-09-2925.29025.56025.26025.49018.2582,310,363
2014-09-2625.33025.54025.22025.46018.2361,705,663
2014-09-2525.35025.42025.17025.31018.1293,498,669
2014-09-2425.23025.51025.20025.39018.1862,783,425
2014-09-2325.31025.33025.16525.22018.0653,284,467
2014-09-2225.26025.36025.17025.31018.1292,452,368
2014-09-1925.61025.63025.23025.32018.1364,015,577
2014-09-1825.33025.50025.27025.47018.2441,799,519
2014-09-1725.28025.31025.15025.21018.0571,748,948
2014-09-1625.14025.32025.10025.21018.0572,502,720
2014-09-1525.08025.24024.99025.17018.0292,081,307
2014-09-1225.06025.26024.99025.06017.9503,827,186
2014-09-1124.85025.08024.80025.04017.9363,141,183
2014-09-1024.95025.02024.86024.92017.8504,069,215
2014-09-0924.98025.01024.85324.94017.8642,189,745
2014-09-0825.13025.15024.90024.96017.8782,476,828
2014-09-0524.98025.14024.96525.14018.0072,348,059
2014-09-0425.10025.16024.97025.04017.9362,102,517
2014-09-0325.27025.33025.01025.06017.9502,168,641
2014-09-0225.42025.47025.12025.16018.0223,003,655
2014-08-2924.99025.04024.90525.02017.9211,688,463
2014-08-2824.86025.02024.80024.91017.8431,418,980
2014-08-2724.87025.03024.82024.93017.8572,285,671
2014-08-2625.05025.05024.90024.96017.8781,344,326
← NewerPage 51 of 79 · 4,734 trading daysOlder →

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.