Progressive Corp,Ohio (NY: PGR )

99.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:28 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.35 23.57 23.21 23.24 4,163,947 -0.32(-1.36%)
Jan 30, 2014 23.54 23.61 23.44 23.56 2,493,289 +0.11(+0.47%)
Jan 29, 2014 23.26 23.65 23.23 23.45 5,571,189 -0.01(-0.04%)
Jan 28, 2014 23.15 23.53 23.11 23.46 5,473,821 +0.28(+1.21%)
Jan 27, 2014 23.41 23.52 23.08 23.18 8,702,757 -1.62(-6.53%)
Jan 24, 2014 25.01 25.07 24.79 24.80 5,238,891 -0.39(-1.55%)
Jan 23, 2014 25.26 25.37 25.02 25.19 8,742,210 -0.22(-0.87%)
Jan 22, 2014 25.86 25.90 25.16 25.41 9,021,110 -0.52(-2.01%)
Jan 21, 2014 25.87 25.93 25.64 25.93 4,854,951 +0.20(+0.78%)
Jan 17, 2014 25.90 25.73 25.73 25.73 2,592,200 -0.12(-0.46%)
Jan 16, 2014 26.00 26.00 25.81 25.85 2,160,070 -0.14(-0.54%)
Jan 15, 2014 26.06 26.14 25.86 25.99 5,146,487 -0.07(-0.27%)
Jan 14, 2014 25.76 26.10 25.73 26.06 4,531,261 +0.36(+1.40%)
Jan 13, 2014 25.91 26.09 25.62 25.70 3,709,271 -0.24(-0.93%)
Jan 10, 2014 25.88 26.05 25.74 25.94 3,595,361 +0.04(+0.15%)
Jan 09, 2014 25.83 25.96 25.50 25.90 6,196,988 +0.18(+0.70%)
Jan 08, 2014 25.54 25.96 25.53 25.72 11,655,699 -0.31(-1.19%)
Jan 07, 2014 26.15 26.27 25.92 26.03 3,552,438 -0.14(-0.53%)
Jan 06, 2014 26.42 26.43 25.98 26.17 3,469,966 -0.17(-0.65%)
Jan 03, 2014 26.70 26.77 26.23 26.34 3,155,794 -0.38(-1.42%)
Jan 02, 2014 27.29 27.30 26.67 26.72 2,567,830 -0.55(-2.02%)
Dec 31, 2013 27.23 27.27 27.27 27.27 1,654,000 +0.11(+0.41%)
Dec 30, 2013 27.11 27.29 27.05 27.16 2,201,679 +0.09(+0.33%)
Dec 27, 2013 27.16 27.20 26.98 27.07 1,799,064 +0.00(+0.00%)
Dec 26, 2013 27.03 27.19 26.88 27.07 3,750,741 +0.14(+0.52%)
Dec 24, 2013 26.83 26.94 26.83 26.93 823,742 +0.10(+0.37%)
Dec 23, 2013 26.89 26.97 26.74 26.83 2,246,168 +0.01(+0.04%)
Dec 20, 2013 26.74 26.87 26.65 26.82 3,485,226 +0.12(+0.45%)
Dec 19, 2013 26.32 26.82 26.31 26.70 2,910,703 +0.19(+0.72%)
Dec 18, 2013 26.25 26.55 25.92 26.51 4,657,132 +0.35(+1.34%)
Dec 17, 2013 26.28 26.35 26.04 26.16 1,447,716 -0.16(-0.61%)
Dec 16, 2013 26.36 26.37 26.07 26.32 2,519,433 +0.08(+0.30%)
Dec 13, 2013 26.52 26.64 26.20 26.24 3,414,315 -0.28(-1.06%)
Dec 12, 2013 26.91 27.00 26.51 26.52 4,082,956 -0.48(-1.78%)
Dec 11, 2013 27.75 27.95 26.95 27.00 5,688,757 -0.34(-1.24%)
Dec 10, 2013 27.39 27.55 27.34 27.34 1,583,239 -0.17(-0.62%)
Dec 09, 2013 27.65 27.73 27.48 27.51 1,825,009 -0.02(-0.07%)
Dec 06, 2013 27.44 27.61 27.16 27.53 3,031,274 +0.39(+1.44%)
Dec 05, 2013 27.41 27.48 27.06 27.14 3,433,198 -0.31(-1.13%)
Dec 04, 2013 27.76 27.88 27.32 27.45 3,503,168 -0.45(-1.61%)
Dec 03, 2013 27.98 28.11 27.77 27.90 3,292,924 -0.24(-0.85%)
Dec 02, 2013 28.49 28.54 28.05 28.14 3,106,894 +0.21(+0.75%)
Nov 29, 2013 28.05 28.15 27.88 27.93 1,146,487 -0.04(-0.14%)
Nov 27, 2013 28.07 28.14 27.75 27.97 1,700,434 -0.05(-0.18%)
Nov 26, 2013 27.78 28.17 27.77 28.02 2,011,611 +0.27(+0.97%)
Nov 25, 2013 27.69 27.92 27.67 27.75 1,749,058 +0.08(+0.29%)
Nov 22, 2013 27.62 27.78 27.58 27.67 2,441,098 +0.04(+0.14%)
Nov 21, 2013 27.40 27.77 27.36 27.63 3,939,536 +0.33(+1.21%)
Nov 20, 2013 27.38 27.57 27.22 27.30 1,757,683 -0.01(-0.04%)
Nov 19, 2013 27.20 27.39 27.17 27.31 1,993,834 +0.05(+0.18%)
Nov 18, 2013 27.39 27.49 27.21 27.26 2,155,921 -0.14(-0.51%)
Nov 15, 2013 27.32 27.42 27.12 27.40 2,658,258 +0.01(+0.04%)
Nov 14, 2013 27.15 27.45 27.02 27.39 3,047,441 +0.32(+1.18%)
Nov 13, 2013 26.50 27.13 26.50 27.07 5,491,069 +0.55(+2.07%)
Nov 12, 2013 26.55 26.60 26.36 26.52 4,223,942 +0.00(+0.00%)
Nov 11, 2013 26.47 26.60 26.45 26.52 1,785,621 -0.06(-0.23%)
Nov 08, 2013 26.16 26.58 26.14 26.58 2,054,099 +0.42(+1.61%)
Nov 07, 2013 26.36 26.58 26.15 26.16 2,983,663 -0.36(-1.36%)
Nov 06, 2013 26.38 26.55 26.25 26.52 1,893,101 +0.28(+1.07%)
Nov 05, 2013 26.15 26.42 26.10 26.24 3,489,095 +0.05(+0.19%)
Nov 04, 2013 26.08 26.26 26.02 26.19 3,216,790 +0.17(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.