Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.17 45.74 44.91 45.41 8,060,265 +0.51(+1.14%)
Jan 30, 2018 44.61 45.24 44.61 44.90 6,235,258 +0.30(+0.68%)
Jan 29, 2018 45.96 46.04 44.56 44.59 9,322,455 -1.43(-3.10%)
Jan 26, 2018 46.99 47.64 45.37 46.02 6,913,492 -0.78(-1.67%)
Jan 25, 2018 46.75 46.84 46.45 46.80 5,678,861 +0.36(+0.78%)
Jan 24, 2018 48.37 48.37 45.33 46.44 9,048,523 -1.44(-3.01%)
Jan 23, 2018 48.83 48.89 47.28 47.88 5,469,236 -0.98(-2.01%)
Jan 22, 2018 48.56 48.89 48.51 48.87 3,136,827 +0.47(+0.97%)
Jan 19, 2018 48.27 48.56 48.13 48.40 4,584,022 +0.31(+0.65%)
Jan 18, 2018 48.04 48.21 47.77 48.09 2,433,855 +0.05(+0.10%)
Jan 17, 2018 47.41 48.18 47.20 48.04 3,776,582 +0.81(+1.71%)
Jan 16, 2018 47.07 47.39 46.90 47.23 4,527,842 +0.28(+0.59%)
Jan 12, 2018 46.95 46.95 46.95 0 +0.23(+0.50%)
Jan 11, 2018 46.87 47.04 46.58 46.72 2,486,584 -0.02(-0.04%)
Jan 10, 2018 47.05 47.17 46.65 46.74 3,827,896 -0.41(-0.87%)
Jan 09, 2018 46.84 47.48 46.81 47.15 4,555,444 +0.39(+0.84%)
Jan 08, 2018 46.68 46.85 46.43 46.75 3,664,282 +0.14(+0.31%)
Jan 05, 2018 46.53 46.66 46.06 46.61 3,889,663 +0.18(+0.38%)
Jan 04, 2018 46.53 46.84 46.24 46.43 3,065,816 -0.01(-0.02%)
Jan 03, 2018 46.43 46.63 46.05 46.44 3,868,860 -0.03(-0.05%)
Jan 02, 2018 47.39 47.39 46.22 46.47 3,235,208 -0.81(-1.70%)
Dec 29, 2017 47.27 47.27 47.27 0 -0.16(-0.34%)
Dec 28, 2017 47.45 47.58 47.12 47.43 1,566,353 +0.13(+0.27%)
Dec 27, 2017 47.26 47.58 47.19 47.31 2,222,670 +0.12(+0.25%)
Dec 26, 2017 47.03 47.26 47.00 47.19 1,472,154 +0.11(+0.23%)
Dec 22, 2017 46.96 47.15 46.70 47.08 2,042,986 +0.24(+0.52%)
Dec 21, 2017 47.43 47.99 46.71 46.84 3,106,883 -0.31(-0.66%)
Dec 20, 2017 46.95 47.24 46.83 47.15 3,206,266 +0.32(+0.68%)
Dec 19, 2017 46.59 46.93 46.42 46.83 2,908,871 +0.50(+1.07%)
Dec 18, 2017 46.59 46.82 46.24 46.33 2,991,840 -0.22(-0.47%)
Dec 15, 2017 46.44 46.84 46.33 46.55 6,691,851 +0.27(+0.58%)
Dec 14, 2017 47.15 47.16 46.16 46.28 3,656,577 -0.60(-1.29%)
Dec 13, 2017 46.37 47.20 46.29 46.89 4,060,041 +0.60(+1.29%)
Dec 12, 2017 46.29 46.84 46.19 46.29 4,949,913 +0.23(+0.49%)
Dec 11, 2017 46.06 46.16 45.70 46.06 3,061,403 -0.09(-0.20%)
Dec 08, 2017 45.97 46.16 45.80 46.16 1,917,749 +0.39(+0.86%)
Dec 07, 2017 45.76 46.03 45.66 45.76 2,374,730 -0.06(-0.13%)
Dec 06, 2017 45.55 45.89 45.39 45.82 1,793,952 +0.29(+0.63%)
Dec 05, 2017 45.74 45.95 45.44 45.53 4,623,501 -0.09(-0.20%)
Dec 04, 2017 45.48 45.78 45.36 45.63 4,019,255 +0.64(+1.42%)
Dec 01, 2017 44.76 45.33 44.27 44.99 3,933,881 +0.35(+0.79%)
Nov 30, 2017 44.27 45.08 44.07 44.64 6,879,428 +0.61(+1.39%)
Nov 29, 2017 44.73 43.98 44.02 4,415,448 -0.28(-0.63%)
Nov 28, 2017 43.69 44.33 43.66 44.30 4,465,160 +0.60(+1.36%)
Nov 27, 2017 43.59 43.85 43.53 43.70 2,486,261 +0.18(+0.42%)
Nov 24, 2017 43.53 43.60 43.32 43.52 2,056,729 +0.14(+0.33%)
Nov 22, 2017 43.55 43.55 43.21 43.38 2,476,517 -0.16(-0.37%)
Nov 21, 2017 43.65 43.86 43.44 43.54 5,039,558 +0.04(+0.10%)
Nov 20, 2017 43.35 43.56 43.27 43.50 2,401,569 +0.23(+0.52%)
Nov 17, 2017 43.13 43.37 43.08 43.27 2,669,526 -0.02(-0.04%)
Nov 16, 2017 43.65 43.71 43.17 43.29 3,283,079 -0.07(-0.16%)
Nov 15, 2017 42.95 43.55 42.76 43.35 3,596,982 +0.31(+0.72%)
Nov 14, 2017 42.64 43.26 42.57 43.04 3,448,827 +0.15(+0.35%)
Nov 13, 2017 42.43 42.98 42.30 42.89 4,072,945 +0.29(+0.69%)
Nov 10, 2017 42.37 42.69 42.12 42.60 1,539,700 +0.09(+0.22%)
Nov 09, 2017 42.29 42.58 42.09 42.50 2,310,451 +0.08(+0.18%)
Nov 08, 2017 42.30 42.57 42.20 42.43 2,119,217 +0.05(+0.12%)
Nov 07, 2017 42.23 42.81 42.21 42.38 2,181,446 +0.23(+0.56%)
Nov 06, 2017 41.81 42.30 41.75 42.14 3,898,980 +0.05(+0.12%)
Nov 03, 2017 41.28 42.19 41.25 42.09 4,628,340 +0.71(+1.70%)
Nov 02, 2017 41.03 42.09 40.99 41.39 4,215,548 +0.43(+1.05%)
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.