Progressive Corp,Ohio (NY: PGR )

98.25 USD -0.51 (-0.52%)
Streaming Delayed Price Updated: 5:30 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.64 12.71 11.90 12.15 0 -0.34(-2.72%)
Jan 29, 2009 13.08 13.19 12.49 12.49 6,042,056 -0.95(-7.07%)
Jan 28, 2009 13.00 13.47 12.65 13.44 8,187,066 +1.14(+9.27%)
Jan 27, 2009 12.25 12.35 11.91 12.30 5,567,717 +0.17(+1.40%)
Jan 26, 2009 12.48 12.90 11.95 12.13 7,332,193 -0.50(-3.96%)
Jan 23, 2009 11.97 12.70 11.97 12.63 6,338,511 +0.27(+2.18%)
Jan 22, 2009 13.05 13.25 12.33 12.36 8,942,716 -1.20(-8.85%)
Jan 21, 2009 13.58 13.63 12.77 13.56 10,998,600 +0.56(+4.31%)
Jan 20, 2009 13.64 14.80 13.00 13.00 10,065,960 -1.15(-8.13%)
Jan 16, 2009 14.28 14.69 13.81 14.15 0 +0.16(+1.14%)
Jan 15, 2009 13.41 14.39 13.29 13.99 9,868,419 +0.63(+4.72%)
Jan 14, 2009 14.02 14.20 13.29 13.36 8,751,114 -1.00(-6.96%)
Jan 13, 2009 14.62 14.62 14.05 14.36 8,034,006 -0.10(-0.69%)
Jan 12, 2009 14.52 14.78 14.28 14.46 4,214,135 -0.11(-0.75%)
Jan 09, 2009 15.00 15.08 14.48 14.57 3,347,239 -0.37(-2.48%)
Jan 08, 2009 14.67 14.99 14.61 14.94 3,190,719 +0.24(+1.63%)
Jan 07, 2009 14.77 15.03 14.58 14.70 4,378,495 -0.28(-1.87%)
Jan 06, 2009 14.95 15.24 14.82 14.98 3,590,834 +0.03(+0.20%)
Jan 05, 2009 14.95 15.19 14.75 14.95 3,315,067 -0.14(-0.93%)
Jan 02, 2009 14.83 15.19 14.45 15.09 0 +0.28(+1.89%)
Jan 01, 2009 14.34 14.89 14.30 14.81 0 +0.00(+0.00%)
Dec 31, 2008 14.34 14.89 14.30 14.81 3,727,961 +0.44(+3.06%)
Dec 30, 2008 14.12 14.42 14.04 14.37 3,138,736 +0.25(+1.77%)
Dec 29, 2008 13.95 14.26 13.92 14.12 2,493,684 +0.03(+0.21%)
Dec 26, 2008 14.05 14.13 13.87 14.09 1,100,093 +0.17(+1.22%)
Dec 24, 2008 14.14 14.14 13.75 13.92 996,303 -0.05(-0.36%)
Dec 23, 2008 14.40 14.54 13.89 13.97 2,978,553 -0.31(-2.17%)
Dec 22, 2008 14.37 14.56 14.12 14.28 5,154,673 -0.09(-0.63%)
Dec 19, 2008 14.52 14.63 14.15 14.37 5,291,459 +0.24(+1.70%)
Dec 18, 2008 14.43 14.60 14.02 14.13 5,373,580 -0.22(-1.53%)
Dec 17, 2008 14.65 14.92 14.23 14.35 7,018,713 -0.54(-3.63%)
Dec 16, 2008 14.13 14.92 13.68 14.89 11,378,779 +0.15(+1.02%)
Dec 15, 2008 14.68 15.67 14.54 14.74 4,922,542 -0.57(-3.72%)
Dec 12, 2008 14.46 15.42 14.00 15.31 5,285,535 +0.39(+2.61%)
Dec 11, 2008 15.17 15.99 14.82 14.92 6,010,312 -0.54(-3.49%)
Dec 10, 2008 15.15 15.72 15.02 15.46 6,167,783 +0.67(+4.53%)
Dec 09, 2008 14.60 15.40 14.48 14.79 7,088,604 -0.24(-1.60%)
Dec 08, 2008 15.05 15.52 14.51 15.03 8,092,530 +0.27(+1.83%)
Dec 05, 2008 13.76 14.83 13.58 14.76 7,979,720 +1.10(+8.05%)
Dec 04, 2008 13.25 14.37 13.21 13.66 7,668,625 +0.07(+0.52%)
Dec 03, 2008 13.11 13.77 12.76 13.59 9,849,719 -0.05(-0.37%)
Dec 02, 2008 14.01 14.01 12.93 13.64 8,220,765 +0.32(+2.40%)
Dec 01, 2008 14.34 14.60 13.25 13.32 8,170,032 -1.70(-11.32%)
Nov 28, 2008 14.93 15.04 14.71 15.02 2,614,854 +0.12(+0.81%)
Nov 26, 2008 13.77 14.94 13.77 14.90 4,592,809 +0.43(+2.97%)
Nov 25, 2008 14.59 14.59 13.40 14.47 7,409,364 +0.42(+2.99%)
Nov 24, 2008 13.64 14.16 12.61 14.05 8,443,201 +0.97(+7.42%)
Nov 21, 2008 12.08 13.24 11.86 13.08 11,114,855 +1.04(+8.64%)
Nov 20, 2008 13.00 13.59 11.91 12.04 11,201,926 -1.11(-8.44%)
Nov 19, 2008 14.25 14.71 13.05 13.15 10,513,309 -1.02(-7.20%)
Nov 18, 2008 13.94 14.48 13.60 14.17 8,603,750 +0.32(+2.31%)
Nov 17, 2008 14.01 14.45 13.80 13.85 5,553,556 -0.28(-1.98%)
Nov 14, 2008 14.25 15.00 13.99 14.13 0 -0.97(-6.42%)
Nov 13, 2008 12.74 15.14 12.51 15.10 11,401,634 +2.92(+23.97%)
Nov 12, 2008 13.14 13.14 12.16 12.18 5,659,642 -0.15(-1.22%)
Nov 11, 2008 11.83 12.77 11.82 12.33 6,822,987 +0.31(+2.58%)
Nov 10, 2008 12.53 12.64 11.84 12.02 5,208,896 -0.42(-3.38%)
Nov 07, 2008 12.45 12.59 12.06 12.44 5,545,173 +0.09(+0.73%)
Nov 06, 2008 13.47 13.51 12.28 12.35 4,955,256 -0.94(-7.07%)
Nov 05, 2008 14.03 14.43 13.20 13.29 3,795,181 -1.11(-7.71%)
Nov 04, 2008 14.19 14.48 13.87 14.40 3,996,033 +0.42(+3.00%)
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.