Progressive Corp,Ohio (NY: PGR )

100.15 USD -1.06 (-1.05%)
Official Closing Price Updated: 4:51 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 66.62 67.36 66.47 67.29 5,243,781 +0.54(+0.81%)
Jan 30, 2019 65.97 66.96 65.50 66.75 4,128,236 +0.94(+1.43%)
Jan 29, 2019 65.23 65.86 65.20 65.81 4,549,715 +0.61(+0.94%)
Jan 28, 2019 65.04 65.28 64.70 65.20 2,942,367 -0.10(-0.15%)
Jan 25, 2019 65.79 65.82 64.83 65.30 3,193,200 +0.06(+0.09%)
Jan 24, 2019 64.58 65.26 64.14 65.24 3,964,316 +0.25(+0.38%)
Jan 23, 2019 62.90 65.22 62.65 64.99 5,317,630 +1.70(+2.69%)
Jan 22, 2019 64.07 64.51 62.96 63.29 4,354,993 -1.13(-1.75%)
Jan 18, 2019 63.60 64.62 63.06 64.42 3,817,500 +1.17(+1.85%)
Jan 17, 2019 62.33 63.31 62.25 63.25 2,899,390 +0.65(+1.04%)
Jan 16, 2019 62.28 62.65 61.84 62.60 2,504,593 +0.57(+0.92%)
Jan 15, 2019 61.47 62.20 61.45 62.03 1,746,209 +0.45(+0.73%)
Jan 14, 2019 61.31 61.96 61.13 61.58 2,112,942 -0.10(-0.16%)
Jan 11, 2019 61.57 61.81 60.84 61.68 1,773,800 -0.29(-0.47%)
Jan 10, 2019 61.18 61.99 60.74 61.97 2,039,574 +0.67(+1.09%)
Jan 09, 2019 61.48 62.08 61.19 61.30 4,193,201 +0.57(+0.94%)
Jan 08, 2019 60.73 61.38 59.96 60.73 2,818,319 +0.69(+1.15%)
Jan 07, 2019 59.40 60.62 59.20 60.04 2,983,922 +0.48(+0.81%)
Jan 04, 2019 59.05 60.04 58.82 59.56 2,717,700 +1.33(+2.28%)
Jan 03, 2019 58.96 59.51 58.10 58.23 3,753,428 -1.00(-1.69%)
Jan 02, 2019 59.28 59.74 58.77 59.23 4,150,907 -1.10(-1.82%)
Dec 31, 2018 60.07 60.34 59.68 60.33 2,420,500 +0.68(+1.14%)
Dec 28, 2018 60.33 60.79 59.41 59.65 2,690,400 -0.55(-0.91%)
Dec 27, 2018 58.56 60.21 57.98 60.20 2,970,399 +0.87(+1.47%)
Dec 26, 2018 57.16 59.39 56.71 59.33 2,956,338 +2.26(+3.96%)
Dec 24, 2018 58.77 59.24 57.07 57.07 2,232,400 -2.35(-3.95%)
Dec 21, 2018 59.63 61.46 59.22 59.42 7,326,900 -0.38(-0.64%)
Dec 20, 2018 60.27 60.78 59.22 59.80 3,566,153 -1.07(-1.76%)
Dec 19, 2018 61.28 62.89 60.55 60.87 3,960,990 -0.21(-0.34%)
Dec 18, 2018 61.39 61.92 60.46 61.08 3,627,527 +0.01(+0.02%)
Dec 17, 2018 61.89 62.10 60.79 61.07 4,626,182 -0.93(-1.50%)
Dec 14, 2018 62.43 62.84 61.77 62.00 3,577,000 -1.15(-1.82%)
Dec 13, 2018 64.01 64.31 62.55 63.15 3,169,453 -0.91(-1.42%)
Dec 12, 2018 64.42 65.16 63.98 64.06 3,895,938 +0.59(+0.93%)
Dec 11, 2018 64.89 65.30 62.97 63.47 4,029,439 -0.18(-0.28%)
Dec 10, 2018 63.20 64.13 61.79 63.65 5,100,435 +0.23(+0.36%)
Dec 07, 2018 64.56 65.39 63.09 63.42 3,469,500 -1.41(-2.17%)
Dec 06, 2018 63.66 64.93 62.53 64.83 4,231,065 +0.20(+0.31%)
Dec 04, 2018 66.78 66.88 64.42 64.63 4,625,900 -2.18(-3.26%)
Dec 03, 2018 67.19 67.56 65.65 66.81 5,382,727 +0.52(+0.78%)
Nov 30, 2018 65.09 66.41 65.03 66.29 5,104,700 +1.10(+1.69%)
Nov 29, 2018 63.80 65.53 63.76 65.19 3,890,111 +0.94(+1.46%)
Nov 28, 2018 62.14 64.25 62.14 64.25 4,587,812 +2.36(+3.81%)
Nov 27, 2018 63.04 63.44 61.48 61.89 3,947,134 -1.34(-2.12%)
Nov 26, 2018 63.45 63.68 62.99 63.23 3,351,777 +0.28(+0.44%)
Nov 23, 2018 63.16 63.46 62.87 62.95 1,350,500 -0.74(-1.16%)
Nov 21, 2018 63.69 63.69 63.69 0 -0.69(-1.07%)
Nov 20, 2018 64.17 65.12 63.35 64.38 6,430,266 -0.63(-0.97%)
Nov 19, 2018 66.67 66.71 64.43 65.01 4,322,958 -1.33(-2.00%)
Nov 16, 2018 66.00 66.84 65.72 66.34 3,799,000 +0.04(+0.06%)
Nov 15, 2018 64.51 66.31 64.51 66.30 6,514,669 +1.50(+2.31%)
Nov 14, 2018 69.33 69.50 64.69 64.80 8,963,273 -6.79(-9.48%)
Nov 13, 2018 71.73 72.28 71.15 71.59 3,227,530 -0.31(-0.43%)
Nov 12, 2018 73.18 73.44 71.77 71.90 1,957,774 -1.29(-1.76%)
Nov 09, 2018 73.32 73.65 72.91 73.19 2,344,600 -0.27(-0.37%)
Nov 08, 2018 72.74 73.61 72.73 73.46 2,469,326 +0.34(+0.46%)
Nov 07, 2018 71.45 73.69 71.26 73.12 4,782,650 +3.34(+4.79%)
Nov 06, 2018 69.62 70.14 69.44 69.78 2,169,085 +0.05(+0.07%)
Nov 05, 2018 68.61 69.95 68.53 69.73 2,218,625 +1.35(+1.97%)
Nov 02, 2018 69.62 70.09 67.95 68.38 3,448,600 -0.66(-0.96%)
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.