Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 64.76 65.31 64.57 64.85 3,790,395 +0.17(+0.26%)
Feb 27, 2019 64.19 64.92 64.11 64.68 2,809,142 +0.35(+0.54%)
Feb 26, 2019 64.42 64.90 64.20 64.34 3,030,524 -0.36(-0.56%)
Feb 25, 2019 64.52 64.88 64.14 64.70 2,989,090 +0.41(+0.64%)
Feb 22, 2019 64.26 64.50 64.02 64.29 3,091,189 +0.14(+0.22%)
Feb 21, 2019 64.48 64.66 63.90 64.15 3,659,854 -0.33(-0.51%)
Feb 20, 2019 64.10 64.48 63.77 64.48 4,289,342 +0.60(+0.93%)
Feb 19, 2019 63.36 64.10 63.31 63.88 3,909,961 +0.49(+0.77%)
Feb 15, 2019 63.52 63.85 63.21 63.39 5,384,036 +0.49(+0.78%)
Feb 14, 2019 62.55 63.23 62.10 62.90 6,701,708 -0.08(-0.13%)
Feb 13, 2019 62.27 63.16 61.99 62.98 5,069,780 +1.33(+2.16%)
Feb 12, 2019 61.88 62.29 61.60 61.65 5,353,761 +0.12(+0.20%)
Feb 11, 2019 60.90 61.58 60.51 61.52 4,340,887 +0.71(+1.17%)
Feb 08, 2019 59.87 60.82 59.79 60.81 2,882,330 +0.57(+0.95%)
Feb 07, 2019 59.81 60.39 59.58 60.24 3,438,160 +0.13(+0.22%)
Feb 06, 2019 59.15 60.19 58.92 60.11 3,555,900 +0.93(+1.56%)
Feb 05, 2019 58.86 59.38 58.70 59.18 3,523,843 +0.44(+0.76%)
Feb 04, 2019 58.36 58.75 57.97 58.74 2,858,438 +0.20(+0.35%)
Feb 01, 2019 58.05 58.59 57.56 58.54 4,378,408 +0.91(+1.58%)
Jan 31, 2019 57.05 57.68 56.92 57.62 6,123,356 +0.46(+0.81%)
Jan 30, 2019 56.49 57.34 56.09 57.16 4,820,693 +0.80(+1.43%)
Jan 29, 2019 55.86 56.40 55.83 56.36 5,312,870 +0.52(+0.94%)
Jan 28, 2019 55.70 55.90 55.41 55.83 3,435,910 -0.09(-0.15%)
Jan 25, 2019 56.34 56.37 55.52 55.92 3,728,817 +0.05(+0.09%)
Jan 24, 2019 55.30 55.89 54.93 55.87 4,629,278 +0.21(+0.38%)
Jan 23, 2019 53.86 55.85 53.65 55.65 6,209,592 +1.46(+2.69%)
Jan 22, 2019 54.87 55.24 53.92 54.20 5,085,485 -0.97(-1.75%)
Jan 18, 2019 54.46 55.34 54.00 55.17 4,457,835 +1.00(+1.85%)
Jan 17, 2019 53.38 54.22 53.31 54.16 3,385,724 +0.56(+1.04%)
Jan 16, 2019 53.33 53.65 52.96 53.61 2,924,705 +0.49(+0.92%)
Jan 15, 2019 52.64 53.27 52.62 53.12 2,039,112 +0.39(+0.73%)
Jan 14, 2019 52.50 53.06 52.35 52.73 2,467,360 -0.09(-0.16%)
Jan 11, 2019 52.73 52.93 52.10 52.82 2,071,331 -0.25(-0.47%)
Jan 10, 2019 52.39 53.09 52.02 53.07 2,381,685 +0.57(+1.09%)
Jan 09, 2019 52.65 53.16 52.40 52.49 4,896,555 +0.49(+0.94%)
Jan 08, 2019 52.01 52.56 51.35 52.01 3,291,055 +0.59(+1.15%)
Jan 07, 2019 50.87 51.91 50.70 51.42 3,484,435 +0.41(+0.81%)
Jan 04, 2019 50.57 51.42 50.37 51.00 3,173,558 +1.14(+2.28%)
Jan 03, 2019 50.49 50.96 49.75 49.87 4,383,016 -0.86(-1.69%)
Jan 02, 2019 50.76 51.16 50.33 50.72 4,847,167 -0.94(-1.82%)
Dec 31, 2018 51.44 51.67 51.11 51.66 2,826,507 +0.58(+1.14%)
Dec 28, 2018 51.66 52.06 50.88 51.08 3,141,679 -0.47(-0.91%)
Dec 27, 2018 50.15 51.56 49.65 51.55 3,468,644 +0.75(+1.47%)
Dec 26, 2018 48.95 50.86 48.56 50.81 3,452,224 +1.94(+3.96%)
Dec 24, 2018 50.33 50.73 48.87 48.87 2,606,855 -2.01(-3.96%)
Dec 21, 2018 51.06 52.63 50.72 50.88 8,555,891 -0.33(-0.64%)
Dec 20, 2018 51.61 52.05 50.71 51.21 4,164,328 -0.92(-1.76%)
Dec 19, 2018 52.48 53.86 51.85 52.13 4,625,394 -0.18(-0.34%)
Dec 18, 2018 52.57 53.03 51.78 52.31 4,235,997 +0.01(+0.02%)
Dec 17, 2018 53.00 53.18 52.06 52.30 5,402,163 -0.80(-1.50%)
Dec 14, 2018 53.46 53.81 52.90 53.09 4,176,994 -0.98(-1.82%)
Dec 13, 2018 54.82 55.07 53.57 54.08 3,701,087 -0.78(-1.42%)
Dec 12, 2018 55.17 55.80 54.79 54.86 4,549,430 +0.51(+0.93%)
Dec 11, 2018 55.57 55.92 53.92 54.35 4,705,324 -0.15(-0.28%)
Dec 10, 2018 54.12 54.92 52.91 54.51 5,955,966 +0.20(+0.36%)
Dec 07, 2018 55.29 56.00 54.03 54.31 4,051,463 -1.21(-2.17%)
Dec 06, 2018 54.52 55.60 53.55 55.52 4,940,770 +0.17(+0.31%)
Dec 04, 2018 57.19 57.27 55.17 55.35 5,401,834 -1.87(-3.26%)
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.