Progressive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-02-21 | 266.92 | 269.09 | 265.75 | 266.19 | 249.64 | 2,567,349 |
| 2025-02-20 | 268.57 | 269.23 | 263.98 | 267.67 | 251.03 | 1,934,070 |
| 2025-02-19 | 263.01 | 270.79 | 262.45 | 269.62 | 252.86 | 3,223,346 |
| 2025-02-18 | 263.12 | 266.46 | 262.04 | 263.93 | 247.52 | 2,609,924 |
| 2025-02-14 | 261.29 | 264.35 | 260.36 | 262.60 | 246.28 | 2,852,141 |
| 2025-02-13 | 257.79 | 262.32 | 256.95 | 262.13 | 245.84 | 2,781,150 |
| 2025-02-12 | 256.36 | 257.95 | 255.13 | 256.79 | 240.83 | 2,164,739 |
| 2025-02-11 | 253.00 | 258.73 | 248.59 | 257.57 | 241.56 | 2,794,886 |
| 2025-02-10 | 252.00 | 252.47 | 248.51 | 249.69 | 234.17 | 1,916,468 |
| 2025-02-07 | 251.59 | 253.35 | 249.63 | 250.60 | 235.02 | 1,710,714 |
| 2025-02-06 | 250.79 | 252.65 | 250.34 | 251.35 | 235.73 | 1,589,078 |
| 2025-02-05 | 249.76 | 250.38 | 247.26 | 249.00 | 233.52 | 1,508,559 |
| 2025-02-04 | 247.21 | 251.50 | 247.11 | 248.00 | 232.58 | 1,775,232 |
| 2025-02-03 | 247.52 | 250.71 | 245.51 | 248.92 | 233.45 | 2,050,376 |
| 2025-01-31 | 250.20 | 251.26 | 246.43 | 246.44 | 231.12 | 3,047,701 |
| 2025-01-30 | 247.39 | 249.69 | 244.18 | 249.22 | 233.73 | 2,374,399 |
| 2025-01-29 | 238.42 | 252.00 | 237.73 | 246.40 | 231.08 | 3,564,846 |
| 2025-01-28 | 246.69 | 246.69 | 243.03 | 245.05 | 229.82 | 2,724,380 |
| 2025-01-27 | 240.44 | 247.02 | 240.11 | 246.91 | 231.56 | 2,252,087 |
| 2025-01-24 | 238.63 | 239.93 | 236.01 | 238.82 | 223.98 | 2,324,310 |
| 2025-01-23 | 240.00 | 241.50 | 238.15 | 239.51 | 224.62 | 2,590,118 |
| 2025-01-22 | 243.29 | 243.49 | 236.90 | 239.17 | 224.30 | 3,657,353 |
| 2025-01-21 | 244.01 | 246.93 | 239.76 | 241.01 | 226.03 | 3,204,767 |
| 2025-01-17 | 245.73 | 246.83 | 243.61 | 243.68 | 228.53 | 1,967,906 |
| 2025-01-16 | 242.69 | 246.35 | 242.00 | 245.54 | 230.28 | 1,897,626 |
| 2025-01-15 | 240.91 | 242.94 | 238.43 | 242.47 | 227.40 | 3,498,040 |
| 2025-01-14 | 235.48 | 239.83 | 233.11 | 239.76 | 224.86 | 2,256,921 |
| 2025-01-13 | 230.36 | 236.32 | 228.54 | 235.78 | 221.12 | 3,023,805 |
| 2025-01-10 | 237.23 | 241.57 | 234.72 | 235.61 | 220.97 | 3,692,744 |
| 2025-01-08 | 243.23 | 247.74 | 241.50 | 243.59 | 224.14 | 2,601,380 |
| 2025-01-07 | 239.89 | 243.34 | 238.94 | 242.28 | 222.93 | 2,346,339 |
| 2025-01-06 | 242.77 | 243.61 | 239.24 | 239.59 | 220.45 | 2,129,668 |
| 2025-01-03 | 242.31 | 244.45 | 240.42 | 242.22 | 222.87 | 1,461,969 |
| 2025-01-02 | 240.49 | 241.75 | 238.86 | 240.65 | 221.43 | 3,107,474 |
| 2024-12-31 | 239.52 | 240.47 | 238.65 | 239.61 | 220.47 | 1,774,078 |
| 2024-12-30 | 238.66 | 241.55 | 237.20 | 239.60 | 220.46 | 2,257,452 |
| 2024-12-27 | 241.64 | 243.48 | 240.04 | 241.02 | 221.77 | 1,410,584 |
| 2024-12-26 | 243.49 | 244.04 | 241.85 | 243.19 | 223.77 | 952,312 |
| 2024-12-24 | 241.27 | 243.25 | 240.35 | 243.24 | 223.81 | 680,226 |
| 2024-12-23 | 239.69 | 241.52 | 238.47 | 241.01 | 221.76 | 1,847,347 |
| 2024-12-20 | 237.97 | 243.36 | 236.90 | 239.97 | 220.80 | 5,587,624 |
| 2024-12-19 | 241.04 | 243.53 | 239.37 | 239.71 | 220.56 | 2,722,865 |
| 2024-12-18 | 247.65 | 248.00 | 240.02 | 240.28 | 221.09 | 2,872,606 |
| 2024-12-17 | 247.94 | 249.01 | 245.39 | 247.53 | 227.76 | 2,481,833 |
| 2024-12-16 | 253.70 | 254.13 | 249.75 | 250.25 | 230.26 | 2,496,551 |
| 2024-12-13 | 249.00 | 254.68 | 248.04 | 251.80 | 231.69 | 3,286,188 |
| 2024-12-12 | 245.32 | 246.99 | 241.33 | 242.76 | 223.37 | 3,608,952 |
| 2024-12-11 | 247.08 | 248.12 | 242.47 | 243.73 | 224.26 | 3,615,892 |
| 2024-12-10 | 248.59 | 249.37 | 245.00 | 247.27 | 227.52 | 2,396,339 |
| 2024-12-09 | 252.02 | 253.98 | 246.00 | 247.86 | 228.06 | 3,364,700 |
| 2024-12-06 | 261.04 | 262.41 | 252.86 | 254.56 | 234.23 | 3,151,393 |
| 2024-12-05 | 260.87 | 264.40 | 260.44 | 261.29 | 240.42 | 2,972,026 |
| 2024-12-04 | 262.00 | 262.93 | 259.49 | 260.35 | 239.56 | 1,852,981 |
| 2024-12-03 | 265.20 | 266.32 | 262.10 | 262.61 | 241.64 | 2,844,687 |
| 2024-12-02 | 268.30 | 270.17 | 263.78 | 264.04 | 242.95 | 3,095,371 |
| 2024-11-29 | 268.09 | 270.17 | 267.27 | 268.88 | 247.41 | 1,427,293 |
| 2024-11-27 | 268.02 | 270.62 | 266.59 | 266.86 | 245.55 | 2,862,937 |
| 2024-11-26 | 265.19 | 268.16 | 263.63 | 268.02 | 246.61 | 2,114,818 |
| 2024-11-25 | 265.27 | 266.89 | 261.72 | 265.88 | 244.64 | 5,405,495 |
| 2024-11-22 | 264.22 | 266.18 | 263.23 | 266.06 | 244.81 | 2,321,352 |
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.
