Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.54 20.57 20.20 20.21 6,310,137 -0.55(-2.63%)
Jan 29, 2015 20.70 20.79 20.40 20.75 4,191,900 +0.09(+0.45%)
Jan 28, 2015 21.10 21.30 20.64 20.66 7,455,259 -0.12(-0.60%)
Jan 27, 2015 20.74 20.96 20.66 20.79 3,017,555 -0.14(-0.67%)
Jan 26, 2015 20.61 20.94 20.52 20.93 3,750,797 +0.30(+1.43%)
Jan 23, 2015 20.82 20.85 20.62 20.63 2,107,568 -0.16(-0.75%)
Jan 22, 2015 20.55 20.83 20.38 20.79 3,231,438 +0.39(+1.91%)
Jan 21, 2015 20.41 20.54 20.27 20.40 3,547,438 -0.10(-0.49%)
Jan 20, 2015 20.68 20.73 20.36 20.50 2,546,867 -0.04(-0.19%)
Jan 16, 2015 20.30 20.54 20.22 20.54 5,369,073 +0.08(+0.38%)
Jan 15, 2015 20.29 20.52 20.29 20.46 6,447,687 +0.19(+0.92%)
Jan 14, 2015 20.56 20.59 20.21 20.27 7,895,764 -0.37(-1.77%)
Jan 13, 2015 20.85 21.07 20.60 20.64 4,452,952 -0.03(-0.15%)
Jan 12, 2015 20.94 21.02 20.60 20.67 3,621,750 -0.30(-1.41%)
Jan 09, 2015 21.42 21.42 20.93 20.96 6,007,900 -0.45(-2.11%)
Jan 08, 2015 21.16 21.42 21.10 21.42 3,528,806 +0.42(+2.00%)
Jan 07, 2015 20.78 21.00 20.70 21.00 4,631,224 +0.43(+2.08%)
Jan 06, 2015 20.83 20.89 20.55 20.57 4,673,322 -0.26(-1.23%)
Jan 05, 2015 20.92 20.96 20.74 20.82 4,398,804 -0.23(-1.11%)
Jan 02, 2015 21.10 21.21 20.86 21.06 3,659,685 +0.04(+0.19%)
Dec 31, 2014 21.23 21.02 21.02 21.02 2,893,716 -0.18(-0.84%)
Dec 30, 2014 21.13 21.24 21.04 21.20 1,977,815 +0.08(+0.37%)
Dec 29, 2014 21.01 21.23 20.94 21.12 1,817,896 +0.09(+0.41%)
Dec 26, 2014 21.04 21.13 20.96 21.03 1,378,044 +0.07(+0.33%)
Dec 24, 2014 21.07 20.96 20.96 20.96 1,205,126 -0.04(-0.19%)
Dec 23, 2014 20.93 21.07 20.89 21.00 2,910,486 +0.18(+0.86%)
Dec 22, 2014 20.75 20.90 20.67 20.82 3,177,571 +0.14(+0.68%)
Dec 19, 2014 20.87 20.99 20.68 20.68 7,156,436 -0.16(-0.75%)
Dec 18, 2014 20.59 20.84 20.46 20.84 5,080,897 +0.45(+2.22%)
Dec 17, 2014 20.12 20.42 20.02 20.39 5,037,728 +0.33(+1.67%)
Dec 16, 2014 20.27 20.33 19.81 20.05 10,890,172 -0.38(-1.87%)
Dec 15, 2014 20.70 20.71 20.22 20.43 5,246,342 -0.12(-0.57%)
Dec 12, 2014 20.79 20.91 20.55 20.55 4,452,217 -0.36(-1.71%)
Dec 11, 2014 20.84 21.10 20.84 20.91 9,463,008 +0.07(+0.34%)
Dec 10, 2014 20.90 21.03 20.79 20.84 9,164,643 -0.05(-0.26%)
Dec 09, 2014 21.14 21.17 20.86 20.89 10,536,627 -0.35(-1.65%)
Dec 08, 2014 21.26 21.40 21.20 21.24 6,280,587 +0.02(+0.07%)
Dec 05, 2014 21.24 21.32 21.17 21.23 3,709,243 +0.03(+0.15%)
Dec 04, 2014 21.21 21.29 21.12 21.20 4,262,533 +0.01(+0.04%)
Dec 03, 2014 21.18 21.35 21.14 21.19 6,321,890 -0.04(-0.18%)
Dec 02, 2014 21.09 21.28 21.09 21.23 3,791,049 +0.12(+0.59%)
Dec 01, 2014 21.15 21.25 21.03 21.10 4,266,843 -0.11(-0.51%)
Nov 28, 2014 21.30 21.43 21.21 21.21 1,523,594 +0.00(+0.00%)
Nov 26, 2014 21.18 21.21 21.21 21.21 1,838,058 +0.02(+0.07%)
Nov 25, 2014 21.29 21.33 21.09 21.20 2,816,317 -0.09(-0.40%)
Nov 24, 2014 21.34 21.38 21.20 21.28 2,634,891 -0.02(-0.07%)
Nov 21, 2014 21.28 21.32 21.14 21.30 3,389,466 +0.19(+0.89%)
Nov 20, 2014 21.01 21.17 20.99 21.11 2,619,172 +0.00(+0.00%)
Nov 19, 2014 21.10 21.13 20.93 21.11 3,232,808 -0.07(-0.33%)
Nov 18, 2014 21.06 21.26 20.98 21.18 3,029,501 +0.17(+0.82%)
Nov 17, 2014 21.01 21.03 20.89 21.01 2,236,377 +0.00(+0.00%)
Nov 14, 2014 21.14 21.20 20.97 21.01 2,251,326 -0.16(-0.74%)
Nov 13, 2014 21.08 21.18 21.03 21.17 3,893,402 +0.14(+0.67%)
Nov 12, 2014 20.74 21.06 20.70 21.03 4,709,167 +0.19(+0.93%)
Nov 11, 2014 21.01 21.01 20.81 20.83 3,010,177 -0.13(-0.63%)
Nov 10, 2014 20.91 21.03 20.87 20.96 2,692,780 +0.05(+0.22%)
Nov 07, 2014 20.94 21.02 20.86 20.92 3,213,629 -0.03(-0.15%)
Nov 06, 2014 20.98 20.98 20.87 20.95 2,701,932 +0.02(+0.07%)
Nov 05, 2014 20.87 20.94 20.74 20.93 2,638,146 +0.14(+0.67%)
Nov 04, 2014 20.65 20.83 20.62 20.79 2,854,864 +0.16(+0.79%)
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.