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 spot4,006▲ 0.30%WTI100.10▲ 0.20%
← PGR stock page

Progressive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-03-0624.31024.56024.28024.45017.5131,880,910
2014-03-0524.19024.34024.11024.30017.4063,537,308
2014-03-0424.38024.44024.09024.22017.3483,471,119
2014-03-0324.32024.33024.04024.12017.2773,392,293
2014-02-2824.21024.59024.13024.49017.5425,522,736
2014-02-2723.86024.19023.80024.18017.3202,842,838
2014-02-2623.77024.09023.75523.90017.1193,668,075
2014-02-2523.78023.84023.62023.70016.9764,409,362
2014-02-2423.89023.94023.76023.76017.0194,399,045
2014-02-2123.99024.12023.80023.92017.1334,811,256
2014-02-2023.78024.05023.59023.97017.1695,032,667
2014-02-1923.73023.95023.71023.75017.0122,947,974
2014-02-1823.93024.06023.78023.87017.0982,536,503
2014-02-1423.80024.00023.80023.98017.1762,296,671
2014-02-1323.42023.94023.42023.85017.0833,855,648
2014-02-1223.37023.58023.31023.56016.8763,679,545
2014-02-1123.17023.62023.16023.49016.8252,687,266
2014-02-1023.08023.23023.01023.18016.6032,761,112
2014-02-0723.08023.20022.94023.13016.5683,139,687
2014-02-0622.65022.92022.56022.90016.4032,992,890
2014-02-0522.57022.84022.57022.60016.1883,481,189
2014-02-0422.69022.80022.53022.62016.2022,723,917
2014-02-0323.10023.24022.57022.59016.1815,577,698
2014-01-3123.35023.57023.21023.24016.6464,163,947
2014-01-3023.54023.60523.44023.56016.8762,493,397
2014-01-2923.26023.65023.23023.45016.7975,571,189
2014-01-2823.15023.53023.11023.46016.8045,473,821
2014-01-2723.41023.52023.08023.18016.6038,702,842
2014-01-2425.01025.07024.79024.80016.6945,238,891
2014-01-2325.26025.37025.02025.19016.9578,742,210
2014-01-2225.86025.90025.15525.41017.1059,021,110
2014-01-2125.87025.93025.64025.93017.4554,854,951
2014-01-1725.90025.98025.71025.73017.3202,592,237
2014-01-1626.00026.00025.81025.85017.4012,160,070
2014-01-1526.06026.14025.86525.99017.4955,146,487
2014-01-1425.76026.10025.73026.06017.5424,531,289
2014-01-1325.91026.09025.62525.70017.3003,709,271
2014-01-1025.88026.05025.74025.94017.4623,595,361
2014-01-0925.83025.96525.50525.90017.4356,197,031
2014-01-0825.54025.96025.53025.72017.31411,659,650
2014-01-0726.15026.27025.91526.03017.5223,555,138
2014-01-0626.42026.43025.98026.17017.6173,472,950
2014-01-0326.70026.77026.23026.34017.7313,155,794
2014-01-0227.29027.30026.67026.72017.9872,569,518
2013-12-3127.23027.30527.15027.27018.3571,654,015
2013-12-3027.11027.28527.04527.16018.2832,201,679
2013-12-2727.16027.20026.97527.07018.2221,799,064
2013-12-2627.03027.19026.88027.07018.2223,750,864
2013-12-2426.83026.94026.83026.93018.128823,742
2013-12-2326.89026.97026.74026.83018.0612,275,748
2013-12-2026.70026.87026.65026.82018.0543,485,226
2013-12-1926.36026.82026.31026.70017.9732,910,703
2013-12-1826.25026.55025.92026.51017.8454,657,332
2013-12-1726.28026.35026.04026.16017.6101,453,716
2013-12-1626.36026.37026.07026.32017.7182,519,433
2013-12-1326.52026.64026.20026.24017.6643,414,315
2013-12-1226.91027.00026.51026.52017.8524,083,056
2013-12-1127.85027.95026.95027.00018.1755,688,757
2013-12-1027.39027.55027.34027.34018.4041,583,239
2013-12-0927.65027.73027.48027.51018.5191,825,009
← NewerPage 54 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.