Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.46 +0.55 (+0.21%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.251 3.280 3.224 3.270 3,561,670 +0.04(+1.34%)
Jan 28, 2005 3.228 3.249 3.195 3.227 4,304,697 +0.00(+0.10%)
Jan 27, 2005 3.257 3.263 3.182 3.224 10,035,981 -0.05(-1.58%)
Jan 26, 2005 3.292 3.310 3.268 3.276 4,590,526 +0.01(+0.20%)
Jan 25, 2005 3.268 3.315 3.256 3.269 4,190,877 +0.00(+0.05%)
Jan 24, 2005 3.257 3.305 3.233 3.267 5,455,046 +0.03(+0.93%)
Jan 21, 2005 3.270 3.281 3.217 3.237 6,591,328 -0.03(-1.02%)
Jan 20, 2005 3.363 3.367 3.270 3.270 10,390,230 -0.07(-2.07%)
Jan 19, 2005 3.371 3.385 3.328 3.340 6,141,803 -0.05(-1.51%)
Jan 18, 2005 3.284 3.404 3.274 3.391 4,178,728 +0.11(+3.39%)
Jan 14, 2005 3.282 3.297 3.268 3.280 2,553,276 +0.00(+0.02%)
Jan 13, 2005 3.304 3.329 3.274 3.279 2,557,752 -0.02(-0.73%)
Jan 12, 2005 3.322 3.324 3.286 3.303 3,654,388 -0.01(-0.31%)
Jan 11, 2005 3.351 3.353 3.308 3.313 6,380,313 -0.05(-1.41%)
Jan 10, 2005 3.367 3.405 3.347 3.361 4,172,333 -0.01(-0.38%)
Jan 07, 2005 3.404 3.415 3.367 3.374 2,472,707 -0.04(-1.07%)
Jan 06, 2005 3.396 3.435 3.384 3.410 2,987,455 +0.02(+0.54%)
Jan 05, 2005 3.421 3.438 3.376 3.392 4,328,356 +0.00(+0.07%)
Jan 04, 2005 3.441 3.441 3.378 3.389 5,276,643 -0.03(-0.98%)
Jan 03, 2005 3.360 3.466 3.349 3.423 10,963,806 +0.11(+3.19%)
Dec 31, 2004 3.323 3.341 3.313 3.317 2,073,058 -0.01(-0.31%)
Dec 30, 2004 3.327 3.337 3.313 3.327 1,331,949 +0.00(+0.01%)
Dec 29, 2004 3.308 3.339 3.304 3.327 2,544,324 -0.00(-0.09%)
Dec 28, 2004 3.283 3.333 3.281 3.330 2,567,983 +0.04(+1.16%)
Dec 27, 2004 3.348 3.348 3.289 3.292 3,361,526 -0.05(-1.60%)
Dec 23, 2004 3.280 3.360 3.280 3.345 4,018,868 +0.06(+1.82%)
Dec 22, 2004 3.325 3.338 3.269 3.285 4,726,726 -0.02(-0.51%)
Dec 21, 2004 3.261 3.315 3.260 3.302 4,733,760 +0.04(+1.32%)
Dec 20, 2004 3.300 3.371 3.245 3.259 6,891,864 -0.02(-0.52%)
Dec 17, 2004 3.317 3.349 3.276 3.276 6,517,153 -0.04(-1.27%)
Dec 16, 2004 3.349 3.351 3.294 3.319 6,810,016 -0.03(-0.90%)
Dec 15, 2004 3.374 3.407 3.343 3.349 9,955,412 -0.04(-1.25%)
Dec 14, 2004 3.439 3.439 3.381 3.391 6,677,652 -0.05(-1.39%)
Dec 13, 2004 3.449 3.450 3.416 3.439 5,981,943 -0.00(-0.10%)
Dec 10, 2004 3.566 3.566 3.405 3.442 8,975,153 -0.12(-3.47%)
Dec 09, 2004 3.538 3.566 3.507 3.566 2,942,694 +0.02(+0.58%)
Dec 08, 2004 3.550 3.565 3.521 3.545 3,739,434 -0.01(-0.25%)
Dec 07, 2004 3.585 3.603 3.550 3.554 4,811,132 -0.03(-0.97%)
Dec 06, 2004 3.647 3.659 3.587 3.589 4,094,322 -0.07(-1.92%)
Dec 03, 2004 3.669 3.670 3.623 3.659 3,468,312 -0.02(-0.48%)
Dec 02, 2004 3.681 3.702 3.654 3.677 3,182,483 -0.01(-0.21%)
Dec 01, 2004 3.561 3.687 3.558 3.684 4,306,615 +0.13(+3.57%)
Nov 30, 2004 3.589 3.596 3.554 3.557 5,453,767 -0.03(-0.75%)
Nov 29, 2004 3.597 3.614 3.565 3.584 3,386,464 -0.01(-0.16%)
Nov 26, 2004 3.583 3.604 3.577 3.590 1,838,384 +0.01(+0.26%)
Nov 24, 2004 3.605 3.616 3.579 3.581 2,475,265 -0.01(-0.40%)
Nov 23, 2004 3.620 3.620 3.552 3.595 3,631,369 -0.02(-0.56%)
Nov 22, 2004 3.601 3.616 3.586 3.616 3,707,462 +0.02(+0.50%)
Nov 19, 2004 3.640 3.647 3.588 3.598 3,424,191 -0.05(-1.27%)
Nov 18, 2004 3.648 3.658 3.637 3.644 3,160,103 -0.01(-0.35%)
Nov 17, 2004 3.691 3.714 3.641 3.657 4,412,123 -0.03(-0.92%)
Nov 16, 2004 3.701 3.702 3.673 3.691 4,802,180 +0.00(+0.00%)
Nov 15, 2004 3.744 3.765 3.672 3.691 6,571,505 -0.08(-2.17%)
Nov 12, 2004 3.714 3.772 3.659 3.772 8,091,450 +0.03(+0.92%)
Nov 11, 2004 3.745 3.747 3.714 3.738 4,595,002 -0.01(-0.20%)
Nov 10, 2004 3.712 3.779 3.702 3.745 6,260,738 +0.03(+0.70%)
Nov 09, 2004 3.753 3.753 3.697 3.719 6,912,326 -0.05(-1.41%)
Nov 08, 2004 3.775 3.804 3.768 3.772 3,774,603 -0.00(-0.09%)
Nov 05, 2004 3.795 3.795 3.675 3.776 6,917,441 -0.02(-0.40%)
Nov 04, 2004 3.667 3.795 3.667 3.791 7,778,125 +0.11(+2.90%)
Nov 03, 2004 3.632 3.684 3.632 3.684 4,602,675 +0.07(+1.84%)
Nov 02, 2004 3.630 3.671 3.618 3.618 3,942,775 -0.01(-0.29%)
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.