Progressive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	27.440	27.610	27.160	27.530	18.532	3,031,274
2013-12-05	27.410	27.480	27.060	27.140	18.270	3,434,705
2013-12-04	27.760	27.880	27.320	27.450	18.478	3,503,318
2013-12-03	27.980	28.110	27.770	27.900	18.781	3,302,628
2013-12-02	28.490	28.540	28.050	28.140	18.943	3,106,894
2013-11-29	28.050	28.150	27.880	27.930	18.801	1,146,487
2013-11-27	28.070	28.140	27.750	27.970	18.828	1,700,434
2013-11-26	27.780	28.170	27.772	28.020	18.862	2,019,876
2013-11-25	27.690	27.920	27.670	27.750	18.680	1,749,058
2013-11-22	27.620	27.780	27.580	27.670	18.626	2,441,098
2013-11-21	27.400	27.770	27.360	27.630	18.599	3,939,536
2013-11-20	27.380	27.570	27.220	27.300	18.377	1,757,683
2013-11-19	27.200	27.395	27.170	27.310	18.384	1,993,834
2013-11-18	27.390	27.490	27.210	27.260	18.350	2,155,921
2013-11-15	27.320	27.420	27.120	27.400	18.445	2,658,258
2013-11-14	27.150	27.450	27.020	27.390	18.438	3,047,441
2013-11-13	26.500	27.130	26.500	27.070	18.222	5,491,069
2013-11-12	26.550	26.600	26.360	26.520	17.852	4,223,942
2013-11-11	26.470	26.600	26.450	26.520	17.852	1,785,621
2013-11-08	26.160	26.580	26.140	26.580	17.893	2,054,099
2013-11-07	26.360	26.580	26.150	26.160	17.610	2,983,663
2013-11-06	26.380	26.550	26.250	26.520	17.852	1,893,101
2013-11-05	26.150	26.420	26.100	26.240	17.664	3,493,125
2013-11-04	26.080	26.265	26.020	26.190	17.630	3,216,790
2013-11-01	25.980	26.060	25.810	26.020	17.516	3,484,882
2013-10-31	26.260	26.270	25.970	25.970	17.482	3,726,817
2013-10-30	26.250	26.280	26.035	26.160	17.610	2,503,921
2013-10-29	26.300	26.370	26.170	26.250	17.670	3,098,244
2013-10-28	26.500	26.520	26.220	26.240	17.664	4,274,566
2013-10-25	27.090	27.090	26.440	26.450	17.805	3,308,212
2013-10-24	27.100	27.250	26.830	26.840	18.068	4,137,500
2013-10-23	26.650	26.970	26.435	26.960	18.148	4,877,877
2013-10-22	27.230	27.290	26.670	26.760	18.014	6,847,935
2013-10-21	27.170	27.280	27.020	27.160	18.283	2,599,855
2013-10-18	27.130	27.170	26.930	27.140	18.270	3,716,154
2013-10-17	26.910	27.220	26.870	27.130	18.263	2,315,629
2013-10-16	26.810	27.120	26.770	27.090	18.236	2,445,000
2013-10-15	26.650	26.750	26.440	26.620	17.919	2,773,162
2013-10-14	26.630	26.790	26.405	26.760	18.014	2,427,009
2013-10-11	26.840	26.850	26.620	26.740	18.000	5,056,133
2013-10-10	26.750	26.940	26.630	26.940	18.135	3,578,011
2013-10-09	26.550	26.770	26.230	26.530	17.859	4,291,143
2013-10-08	27.040	27.070	26.600	26.600	17.906	3,675,213
2013-10-07	26.990	27.225	26.960	27.040	18.202	2,531,776
2013-10-04	27.150	27.360	27.070	27.350	18.411	5,949,390
2013-10-03	27.180	27.250	26.980	27.180	18.296	11,752,050
2013-10-02	26.940	27.280	26.900	27.280	18.364	3,311,811
2013-10-01	27.280	27.440	27.155	27.350	18.411	3,269,923
2013-09-30	27.090	27.290	26.930	27.230	18.330	4,527,141
2013-09-27	27.210	27.380	27.140	27.320	18.391	4,596,725
2013-09-26	27.270	27.545	27.220	27.350	18.411	3,254,300
2013-09-25	27.040	27.430	26.970	27.270	18.357	4,593,294
2013-09-24	26.920	27.200	26.880	27.060	18.216	3,441,835
2013-09-23	26.840	27.020	26.770	26.980	18.162	3,686,715
2013-09-20	27.080	27.170	26.940	26.980	18.162	3,282,069
2013-09-19	26.780	27.070	26.750	27.000	18.175	2,702,082
2013-09-18	26.320	26.790	26.200	26.720	17.987	3,741,428
2013-09-17	26.250	26.375	25.980	26.320	17.718	2,184,460
2013-09-16	26.190	26.255	26.100	26.230	17.657	1,508,811
2013-09-13	26.050	26.130	25.840	25.930	17.455	2,203,742

← NewerPage 55 of 79 · 4,735 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.