Progressive Corp,Ohio (NY: PGR )

99.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:34 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.41 26.50 26.23 26.26 934,600 -0.27(-1.03%)
Jan 30, 2006 26.21 26.67 26.10 26.53 1,627,000 +0.26(+1.01%)
Jan 27, 2006 26.42 26.83 26.21 26.27 1,405,800 -0.31(-1.15%)
Jan 26, 2006 26.54 26.83 26.50 26.57 1,521,100 +0.04(+0.14%)
Jan 25, 2006 26.51 26.73 26.39 26.54 1,680,100 +0.02(+0.08%)
Jan 24, 2006 27.01 27.04 26.45 26.51 1,716,900 -0.61(-2.25%)
Jan 23, 2006 26.95 27.33 26.95 27.12 1,388,100 +0.09(+0.34%)
Jan 20, 2006 26.89 27.56 26.89 27.03 2,063,200 -0.11(-0.40%)
Jan 19, 2006 27.75 27.75 27.09 27.14 2,589,500 -0.36(-1.31%)
Jan 18, 2006 28.46 28.86 27.38 27.50 3,535,900 -1.13(-3.96%)
Jan 17, 2006 29.11 29.15 28.45 28.63 1,157,700 -0.54(-1.83%)
Jan 13, 2006 29.08 30.09 28.81 29.17 765,200 +0.31(+1.06%)
Jan 12, 2006 29.36 29.54 28.85 28.86 930,100 -0.65(-2.21%)
Jan 11, 2006 29.64 29.64 29.14 29.51 878,200 -0.12(-0.42%)
Jan 10, 2006 29.64 29.76 29.38 29.64 749,100 -0.07(-0.23%)
Jan 09, 2006 29.18 29.75 29.08 29.71 802,500 +0.64(+2.21%)
Jan 06, 2006 29.50 29.50 28.92 29.07 600,500 -0.18(-0.63%)
Jan 05, 2006 29.04 29.49 28.67 29.25 1,178,400 +0.24(+0.84%)
Jan 04, 2006 28.99 29.11 28.67 29.01 1,162,500 +0.13(+0.44%)
Jan 03, 2006 29.20 29.20 28.55 28.88 1,597,000 -0.32(-1.08%)
Dec 30, 2005 29.51 29.55 29.10 29.20 524,200 -0.46(-1.55%)
Dec 29, 2005 29.70 29.98 29.64 29.66 268,500 +0.02(+0.06%)
Dec 28, 2005 29.55 29.65 29.44 29.64 395,200 +0.09(+0.30%)
Dec 27, 2005 29.96 30.12 29.55 29.55 398,000 -0.27(-0.91%)
Dec 23, 2005 29.75 29.86 29.50 29.82 431,700 +0.13(+0.44%)
Dec 22, 2005 29.73 29.81 29.51 29.69 480,400 -0.04(-0.13%)
Dec 21, 2005 30.09 30.26 29.57 29.73 742,400 -0.18(-0.60%)
Dec 20, 2005 29.86 30.06 29.74 29.91 763,900 +0.23(+0.78%)
Dec 19, 2005 29.57 29.92 29.44 29.67 1,059,000 -0.27(-0.89%)
Dec 16, 2005 30.26 30.55 29.92 29.94 855,700 -0.32(-1.06%)
Dec 15, 2005 30.50 30.61 29.84 30.26 2,005,400 -0.24(-0.80%)
Dec 14, 2005 30.98 31.05 30.45 30.50 886,100 -0.33(-1.09%)
Dec 13, 2005 30.36 31.23 30.13 30.84 1,117,100 +0.47(+1.56%)
Dec 12, 2005 30.82 31.12 30.17 30.36 838,400 -0.51(-1.67%)
Dec 09, 2005 30.33 31.04 30.33 30.88 759,100 +0.79(+2.63%)
Dec 08, 2005 30.20 30.45 29.99 30.09 458,000 -0.04(-0.14%)
Dec 07, 2005 30.42 30.57 29.91 30.13 646,700 -0.35(-1.16%)
Dec 06, 2005 31.01 31.14 30.43 30.49 546,900 -0.38(-1.24%)
Dec 05, 2005 30.92 31.02 30.74 30.87 587,900 -0.05(-0.18%)
Dec 02, 2005 30.97 31.10 30.73 30.92 457,500 -0.05(-0.15%)
Dec 01, 2005 30.98 31.11 30.67 30.97 502,100 +0.22(+0.72%)
Nov 30, 2005 31.15 31.15 30.66 30.75 580,900 -0.21(-0.69%)
Nov 29, 2005 30.88 31.08 30.74 30.96 622,000 +0.27(+0.89%)
Nov 28, 2005 30.48 30.77 30.33 30.69 485,700 +0.37(+1.21%)
Nov 25, 2005 30.64 30.64 30.25 30.32 151,400 -0.16(-0.52%)
Nov 23, 2005 30.46 30.78 30.42 30.48 717,400 +0.04(+0.14%)
Nov 22, 2005 30.01 30.44 29.99 30.43 510,500 +0.32(+1.08%)
Nov 21, 2005 30.26 30.27 29.88 30.11 471,300 -0.15(-0.50%)
Nov 18, 2005 30.80 30.80 29.92 30.26 931,900 -0.41(-1.34%)
Nov 17, 2005 29.48 31.00 29.04 30.67 2,001,400 +1.20(+4.08%)
Nov 16, 2005 29.85 29.85 29.41 29.47 367,900 -0.32(-1.06%)
Nov 15, 2005 29.86 30.17 29.61 29.79 521,500 -0.19(-0.63%)
Nov 14, 2005 30.04 30.12 29.89 29.98 548,300 -0.26(-0.87%)
Nov 11, 2005 30.45 30.61 30.17 30.24 658,100 -0.27(-0.89%)
Nov 10, 2005 29.48 30.57 29.24 30.51 606,400 +1.03(+3.49%)
Nov 09, 2005 29.92 29.84 29.44 29.48 595,300 -0.44(-1.48%)
Nov 08, 2005 29.90 29.98 29.62 29.92 228,800 -0.10(-0.32%)
Nov 07, 2005 29.75 30.07 29.54 30.02 376,100 +0.27(+0.90%)
Nov 04, 2005 29.52 29.84 29.46 29.75 452,500 +0.23(+0.77%)
Nov 03, 2005 29.91 30.15 29.41 29.52 952,700 -0.39(-1.30%)
Nov 02, 2005 29.36 29.91 29.19 29.91 910,200 +0.55(+1.87%)
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.