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%WTI100.20▼ 1.53%
← PGR stock page

Progressive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-2524.85025.01024.75024.99017.9002,011,034
2014-08-2224.91024.96024.71024.79017.7572,066,595
2014-08-2124.71025.01024.67024.95017.8712,486,870
2014-08-2024.62024.72024.58024.71017.6992,074,999
2014-08-1924.69024.76024.60024.70017.6922,475,779
2014-08-1824.62024.76024.60024.68017.6783,212,667
2014-08-1524.55024.75024.45024.56017.5922,960,121
2014-08-1424.53024.59024.32024.49017.5423,506,644
2014-08-1324.00024.21023.84024.20017.3345,693,486
2014-08-1223.72023.81023.65023.80017.0472,670,461
2014-08-1123.92023.92023.69023.69016.9693,878,942
2014-08-0823.38023.74023.34023.71016.9832,777,082
2014-08-0723.57023.93023.33023.34016.7182,522,580
2014-08-0623.30023.55023.30023.42016.7753,212,862
2014-08-0523.42023.58023.31023.35016.7257,201,713
2014-08-0423.30023.48023.20023.42016.77511,864,690
2014-08-0123.60023.67023.20023.22016.63222,511,131
2014-07-3123.82023.90023.44023.44016.7904,625,508
2014-07-3023.90023.99023.64023.68016.9613,161,172
2014-07-2924.15024.24023.83023.84017.0763,187,460
2014-07-2824.16024.23024.02024.16017.3052,985,704
2014-07-2524.18024.31024.14024.19017.3273,308,180
2014-07-2424.23024.35024.11024.32017.4203,213,072
2014-07-2324.26024.26024.05024.13017.2843,264,245
2014-07-2224.23024.26024.11024.18017.3202,583,821
2014-07-2124.15024.28024.10024.23017.3553,603,756
2014-07-1824.15024.22024.04824.16017.3055,602,747
2014-07-1724.37024.68524.15024.16017.3053,920,407
2014-07-1624.50024.54024.32024.44017.5063,589,345
2014-07-1524.46024.68024.29024.40017.4774,917,423
2014-07-1424.49024.78024.34024.41017.4844,580,217
2014-07-1124.48024.54024.29024.43017.4994,497,317
2014-07-1024.75024.92024.42024.52017.5638,649,906
2014-07-0925.15025.33025.06025.19018.0433,036,090
2014-07-0825.07025.20025.01525.17018.0293,764,771
2014-07-0725.21025.31025.02025.09017.9712,864,707
2014-07-0324.87025.38024.74025.16018.0221,913,811
2014-07-0225.35025.54025.18025.21018.0572,308,589
2014-07-0125.44025.56025.42025.48018.2512,088,071
2014-06-3025.27025.39025.22025.36018.1652,658,298
2014-06-2725.05025.26025.05025.26018.0938,530,741
2014-06-2625.40025.44025.02525.21018.0574,056,981
2014-06-2525.45025.45025.27025.33018.1433,507,575
2014-06-2425.59025.63025.40025.46018.2363,991,419
2014-06-2325.78025.79025.56025.62018.3513,072,732
2014-06-2025.98026.03025.69025.78018.4665,786,371
2014-06-1925.65026.00025.53025.90018.5525,723,941
2014-06-1825.48025.65025.35025.62018.3512,238,547
2014-06-1725.24025.56025.20025.50018.2653,196,792
2014-06-1625.37025.57025.36025.50018.2653,615,450
2014-06-1324.49025.41024.49025.29018.1152,443,943
2014-06-1225.23025.26025.01025.19018.0432,719,110
2014-06-1124.84025.35024.84025.17018.0293,884,467
2014-06-1025.14025.20024.93024.99017.9002,879,754
2014-06-0925.24025.38025.10025.17018.0291,627,807
2014-06-0625.15025.38025.14025.25018.0862,101,518
2014-06-0524.69025.09024.58025.08017.9642,882,438
2014-06-0424.88024.98024.80024.91017.8433,398,729
2014-06-0325.09025.13024.81524.89017.8282,776,312
2014-06-0225.06025.15024.80024.91017.8433,587,043
← NewerPage 52 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.