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%WTI101.08▲ 1.18%
← PGR stock page

Progressive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2013-06-1825.02025.33524.97525.30017.0311,811,879
2013-06-1724.89025.07524.82025.02016.8423,098,017
2013-06-1424.75024.84024.65024.70016.6272,137,874
2013-06-1324.60024.87024.50024.83016.7153,665,697
2013-06-1224.83025.31024.61024.65016.5933,343,114
2013-06-1124.57024.91524.49024.65016.5933,478,259
2013-06-1024.83024.88024.65024.78016.6812,938,006
2013-06-0724.56024.83024.49024.79016.6884,041,175
2013-06-0625.72025.72024.18524.48016.4793,413,485
2013-06-0524.90024.90024.42024.53016.5134,884,006
2013-06-0425.13025.25024.97025.02016.8422,401,418
2013-06-0325.52025.55024.99025.14016.9234,976,739
2013-05-3125.78025.86025.49025.49017.1594,085,716
2013-05-3025.86025.93025.71025.78017.3544,930,628
2013-05-2925.85026.00025.66025.87017.4152,638,378
2013-05-2826.01026.16025.78525.96017.4753,123,449
2013-05-2425.70025.84025.61025.81017.3741,950,515
2013-05-2325.71025.98025.68325.83017.3882,961,151
2013-05-2226.10026.26025.65025.88017.4213,437,013
2013-05-2126.16026.23025.95026.13017.5902,871,047
2013-05-2026.18026.38026.17026.20017.6372,245,659
2013-05-1726.21026.35026.12026.19017.6302,940,433
2013-05-1626.24026.39026.11026.16017.6102,004,914
2013-05-1526.04026.33026.04026.32017.7182,730,205
2013-05-1425.70026.15025.68026.09017.5633,811,050
2013-05-1325.67025.77025.53025.70017.3001,964,935
2013-05-1025.61025.78025.56025.72017.3142,484,369
2013-05-0925.64025.71025.51025.58017.2191,911,711
2013-05-0825.37025.62525.30025.60017.2331,881,577
2013-05-0725.35025.50025.35025.42017.1121,933,173
2013-05-0625.05025.32024.98025.28017.0172,079,542
2013-05-0325.31025.38025.02025.05016.8633,005,180
2013-05-0225.00025.45024.92025.12016.9102,042,894
2013-05-0125.26025.39024.95025.09016.8903,123,652
2013-04-3025.19025.31025.12025.29017.0242,911,784
2013-04-2925.22025.35025.12025.24016.9912,291,783
2013-04-2625.41025.54025.16025.19016.9572,644,452
2013-04-2525.44025.57025.33025.40017.0982,772,651
2013-04-2425.36025.47025.31025.33017.0512,059,972
2013-04-2325.10025.31024.97025.31017.0382,402,489
2013-04-2224.75025.00024.66524.95016.7952,741,894
2013-04-1924.59024.76024.54024.74016.6543,073,721
2013-04-1824.71024.79024.42524.47016.4724,101,674
2013-04-1724.87025.03024.66024.68016.6144,960,903
2013-04-1625.04025.14024.88024.99016.8222,770,779
2013-04-1525.55025.57024.93024.94016.7892,951,660
2013-04-1225.65025.73025.51025.59017.2262,040,981
2013-04-1125.44025.84025.42025.72017.3143,600,117
2013-04-1025.60025.66024.87025.42017.1125,673,721
2013-04-0925.67025.93025.50025.76017.3414,170,769
2013-04-0825.34025.67025.31025.63017.2535,618,418
2013-04-0525.09025.38024.98025.37017.0782,632,341
2013-04-0425.33025.43025.12525.32017.0444,169,935
2013-04-0325.50025.55025.26025.33017.0513,061,149
2013-04-0225.43025.68025.31025.47017.1453,315,404
2013-04-0125.33025.38025.19025.31017.0382,182,146
2013-03-2825.04025.30024.96025.27017.0112,102,108
2013-03-2724.90025.03024.75025.00016.8292,303,609
2013-03-2624.92025.06024.82024.98016.8152,847,418
2013-03-2525.01025.02024.71024.85016.7283,261,059
← NewerPage 57 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.