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%WTI101.02▲ 1.12%
← PGR stock page

Progressive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2013-09-1226.44026.44025.91025.95017.4683,513,703
2013-09-1125.99026.52025.95026.51017.8454,491,860
2013-09-1026.02026.10025.80025.98017.4892,062,946
2013-09-0925.51025.98025.51025.91017.4422,418,490
2013-09-0625.43025.65025.22025.49017.1592,312,382
2013-09-0525.29025.53025.29025.38017.0851,152,094
2013-09-0425.27025.45025.16025.32017.0441,359,612
2013-09-0325.31025.54025.09025.25016.9971,485,264
2013-08-3025.15025.20024.99025.07016.8761,809,781
2013-08-2924.92025.26724.86025.19016.9571,743,554
2013-08-2824.95025.12024.88025.00016.8292,395,488
2013-08-2725.32025.35024.99024.99016.8223,207,127
2013-08-2625.53025.66025.38025.51017.1722,460,050
2013-08-2325.45025.54025.36525.49017.1591,756,856
2013-08-2225.22025.50025.17025.46017.1391,264,406
2013-08-2125.21025.44025.04525.21016.9702,876,324
2013-08-2025.04025.33024.95025.25016.9972,787,348
2013-08-1925.07025.21025.00025.02016.8422,825,393
2013-08-1625.27025.44025.10025.14016.9237,185,050
2013-08-1525.58025.65025.29025.35017.0652,434,340
2013-08-1426.18026.18025.56025.74017.3272,502,065
2013-08-1325.53025.78025.41025.74017.3272,745,673
2013-08-1225.55025.66025.36025.53017.1862,607,634
2013-08-0925.65025.81025.56025.72017.3142,267,831
2013-08-0825.69025.85025.61025.66017.2733,284,553
2013-08-0725.83025.83025.57025.64017.2603,670,418
2013-08-0625.97026.11025.90025.96017.4754,106,078
2013-08-0526.09026.21025.94026.01017.5096,405,445
2013-08-0226.32026.37526.15026.20017.6372,875,253
2013-08-0126.05026.47026.05026.43017.7922,412,729
2013-07-3126.00026.16025.96026.01017.5093,363,569
2013-07-3026.03026.17025.83025.91017.4422,210,022
2013-07-2925.92026.04025.82025.96017.4751,438,726
2013-07-2625.78026.03025.67026.00017.5021,430,433
2013-07-2525.77025.96025.72025.91017.4421,999,877
2013-07-2426.12026.15025.76025.85017.4012,800,541
2013-07-2326.42026.42026.02526.09017.5635,498,445
2013-07-2226.28026.39026.17026.38017.7581,488,611
2013-07-1926.06026.35025.87026.30017.7042,752,236
2013-07-1825.77026.02025.76025.97017.4823,375,392
2013-07-1725.74025.84025.68525.73017.3202,210,165
2013-07-1625.81025.99025.67025.69017.2932,930,378
2013-07-1526.02026.07025.64025.78017.3543,090,585
2013-07-1225.81025.99025.70025.97017.4822,808,495
2013-07-1125.98025.98025.31025.74017.3275,185,772
2013-07-1026.11026.21025.93026.02017.5163,090,420
2013-07-0926.35026.54025.89526.11017.5765,271,528
2013-07-0826.07026.26025.98226.16017.6101,810,260
2013-07-0525.65025.96025.55025.94017.4621,239,195
2013-07-0325.33025.52025.26025.45017.132939,354
2013-07-0225.58025.74025.34025.46017.1391,764,844
2013-07-0125.48025.70025.46025.59017.2262,514,058
2013-06-2825.23025.46025.02525.42017.1128,524,323
2013-06-2725.06025.36025.03025.25016.9972,290,606
2013-06-2624.52024.98024.49024.92016.7752,729,223
2013-06-2524.28024.48024.20024.34016.3853,054,208
2013-06-2424.32024.35023.99024.10016.2234,335,523
2013-06-2124.67024.75024.31024.55016.5264,167,958
2013-06-2024.87024.99024.52024.61016.5663,223,477
2013-06-1925.24025.50025.01025.01016.8362,658,909
← NewerPage 56 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.