See inside every stock. Pro
WatchlistPro
S&P 5007,723▲ 0.60%Nasdaq26,478▲ 1.18%Dow Jones52,378▲ 0.03%Nasdaq 10029,651▲ 1.29%VIX17.52▼ 4.73%US Dollar102.35▲ 0.39%Gold spot3,994▼ 0.75%WTI100.00▲ 0.10%
← PGR stock page

Progressive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-06-0225.06025.15024.80024.91017.8433,587,043
2014-05-3025.21025.24024.93025.03017.9283,124,213
2014-05-2925.34025.36025.16025.17018.0292,465,966
2014-05-2825.14025.33025.04825.26018.0933,529,040
2014-05-2724.59025.19024.59025.06017.9503,024,790
2014-05-2325.21025.26025.05025.10017.9792,120,286
2014-05-2225.29025.34025.10025.16018.0222,619,069
2014-05-2125.25025.29025.14025.27018.1002,636,959
2014-05-2025.36025.36025.04025.15018.0142,642,759
2014-05-1925.50025.50025.19025.34018.1512,295,795
2014-05-1625.41025.45025.28025.36018.1653,808,086
2014-05-1525.37025.56025.25025.31018.1294,930,427
2014-05-1425.25025.60025.15525.44018.22212,739,830
2014-05-1324.91025.04024.80025.03017.9286,622,492
2014-05-1224.75024.88524.73924.84017.7926,031,666
2014-05-0924.60024.65024.49524.64017.6496,621,455
2014-05-0824.58024.73024.51024.62017.6353,299,259
2014-05-0724.61024.78524.53024.61017.6287,315,913
2014-05-0624.75024.81024.50024.58017.6064,834,583
2014-05-0524.70024.90024.58024.86017.8073,400,780
2014-05-0224.93025.06524.70024.80017.7646,781,436
2014-05-0124.25025.01024.12024.98017.8939,402,483
2014-04-3024.07024.29023.95024.25017.37013,662,540
2014-04-2924.06024.28023.99024.06017.2348,692,882
2014-04-2823.92024.01023.79023.99017.1845,475,589
2014-04-2523.86023.92023.59523.79017.0405,101,672
2014-04-2423.85024.14023.71023.94017.1488,357,136
2014-04-2324.23024.23023.60023.69016.9694,193,736
2014-04-2223.86023.90023.70023.76017.0192,606,669
2014-04-2123.64023.99023.52023.84017.0761,715,052
2014-04-1723.96024.00023.82023.96017.1622,137,335
2014-04-1624.02024.04023.90223.99017.1842,861,202
2014-04-1523.82023.93023.65023.83017.0693,117,411
2014-04-1423.87023.93023.40023.92017.1334,782,960
2014-04-1123.70023.78023.54023.66016.9473,436,315
2014-04-1024.08024.37023.81023.81017.0553,190,476
2014-04-0924.28024.44024.01024.06017.2345,066,749
2014-04-0824.07024.25523.98024.16017.3052,532,686
2014-04-0724.28024.38024.08024.11017.2693,693,866
2014-04-0424.58024.66024.26024.27017.3842,585,240
2014-04-0324.21024.51024.15024.50017.5493,415,005
2014-04-0224.15024.28024.05024.11017.2693,283,020
2014-04-0124.32024.38023.97024.09017.2552,295,164
2014-03-3124.07024.25024.00024.22017.3484,845,443
2014-03-2823.86024.15023.80023.98017.1763,898,813
2014-03-2723.84023.92023.70023.77017.0262,986,109
2014-03-2624.30024.33023.88023.90017.1194,382,402
2014-03-2524.16024.30024.06024.16017.3051,846,270
2014-03-2424.30024.36024.03024.11017.2693,333,099
2014-03-2124.69024.89024.16024.22017.3485,270,144
2014-03-2023.38023.89023.35023.82017.0622,946,038
2014-03-1923.66023.68023.34023.44016.7902,479,802
2014-03-1823.69023.83023.64023.65016.9401,778,677
2014-03-1723.80023.85023.56023.73016.9972,553,752
2014-03-1423.38023.86023.34023.70016.9765,464,247
2014-03-1323.60023.66023.16023.40016.7616,912,166
2014-03-1223.97024.05023.57023.58016.8905,647,797
2014-03-1124.54024.60024.34024.52017.5632,396,221
2014-03-1024.38024.56524.38024.50017.5493,189,433
2014-03-0724.56024.57024.22524.45017.5132,309,361
← NewerPage 53 of 79 · 4,735 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.