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, 2020 69.02 69.98 66.04 67.43 7,627,095 -2.88(-4.09%)
Feb 27, 2020 72.94 73.65 70.26 70.31 3,458,600 -3.11(-4.23%)
Feb 26, 2020 74.18 75.15 73.24 73.41 3,573,475 -0.32(-0.44%)
Feb 25, 2020 74.59 74.69 73.35 73.74 4,856,590 -0.89(-1.20%)
Feb 24, 2020 73.87 74.89 73.47 74.63 3,971,327 -0.45(-0.60%)
Feb 21, 2020 74.31 75.32 73.98 75.08 2,962,458 +0.57(+0.77%)
Feb 20, 2020 74.40 75.22 74.22 74.51 3,076,501 -0.53(-0.71%)
Feb 19, 2020 75.33 76.78 74.65 75.04 4,792,818 -1.83(-2.37%)
Feb 18, 2020 77.22 77.61 76.51 76.87 2,951,058 -0.34(-0.44%)
Feb 14, 2020 77.29 77.51 76.81 77.21 1,854,289 -0.08(-0.11%)
Feb 13, 2020 76.69 77.37 76.37 77.29 1,833,253 +0.57(+0.74%)
Feb 12, 2020 77.24 77.27 75.69 76.72 3,133,063 -0.39(-0.50%)
Feb 11, 2020 77.05 77.48 76.81 77.11 2,939,527 +0.06(+0.08%)
Feb 10, 2020 76.76 77.19 76.69 77.05 1,640,747 +0.30(+0.40%)
Feb 07, 2020 76.50 77.11 76.20 76.74 2,399,694 +0.18(+0.24%)
Feb 06, 2020 76.53 77.21 76.25 76.56 3,043,158 +0.06(+0.07%)
Feb 05, 2020 75.21 76.50 75.00 76.50 2,370,042 +1.92(+2.57%)
Feb 04, 2020 74.94 75.24 74.29 74.58 2,350,945 +0.32(+0.43%)
Feb 03, 2020 74.78 75.64 74.06 74.26 2,978,775 -0.11(-0.15%)
Jan 31, 2020 75.15 75.85 74.19 74.37 7,086,138 -1.00(-1.32%)
Jan 30, 2020 73.50 75.46 72.77 75.37 4,357,868 +1.26(+1.70%)
Jan 29, 2020 73.92 74.88 72.15 74.10 5,673,397 +3.64(+5.17%)
Jan 28, 2020 70.11 70.72 69.95 70.46 4,344,004 +0.63(+0.90%)
Jan 27, 2020 69.84 70.45 69.58 69.84 2,701,546 -0.90(-1.28%)
Jan 24, 2020 70.52 70.84 70.32 70.74 1,839,100 +0.39(+0.55%)
Jan 23, 2020 69.78 70.39 69.34 70.35 2,376,054 +0.16(+0.22%)
Jan 22, 2020 70.58 71.13 70.19 70.20 2,351,422 -0.25(-0.35%)
Jan 21, 2020 70.09 70.71 69.91 70.45 2,914,907 +0.12(+0.17%)
Jan 17, 2020 70.09 70.96 69.96 70.33 4,627,423 +0.79(+1.14%)
Jan 16, 2020 69.87 70.02 69.06 69.53 3,451,132 -0.26(-0.37%)
Jan 15, 2020 68.38 70.02 68.24 69.79 4,425,183 +1.35(+1.98%)
Jan 14, 2020 68.96 69.13 68.22 68.44 3,462,464 -0.62(-0.89%)
Jan 13, 2020 67.93 69.06 67.93 69.05 4,118,377 +1.12(+1.66%)
Jan 10, 2020 68.21 68.32 67.70 67.93 3,960,721 -0.22(-0.32%)
Jan 09, 2020 67.75 68.15 67.46 68.15 2,386,258 +0.69(+1.02%)
Jan 08, 2020 67.21 68.17 67.16 67.46 4,419,732 +0.40(+0.59%)
Jan 07, 2020 67.28 67.39 66.51 67.06 5,281,236 -0.52(-0.76%)
Jan 06, 2020 65.99 67.62 65.94 67.58 6,603,210 +1.21(+1.82%)
Jan 03, 2020 65.66 66.78 65.44 66.37 4,653,241 -0.01(-0.01%)
Jan 02, 2020 66.02 66.40 65.43 66.38 3,225,633 +1.73(+2.68%)
Dec 31, 2019 64.59 64.94 64.21 64.65 1,930,965 +0.06(+0.10%)
Dec 30, 2019 64.50 64.61 64.18 64.59 1,454,054 +0.15(+0.24%)
Dec 27, 2019 64.24 64.68 63.97 64.44 1,758,640 +0.38(+0.59%)
Dec 26, 2019 64.09 64.18 63.81 64.06 1,806,032 -0.12(-0.19%)
Dec 24, 2019 64.18 64.32 63.96 64.19 871,258 +0.16(+0.25%)
Dec 23, 2019 64.18 64.22 63.56 64.02 3,170,943 -0.06(-0.10%)
Dec 20, 2019 64.62 65.69 63.76 64.09 6,066,334 +0.58(+0.91%)
Dec 19, 2019 63.60 63.90 63.22 63.51 3,342,808 -0.17(-0.27%)
Dec 18, 2019 64.52 64.72 63.61 63.68 2,916,395 -0.63(-0.97%)
Dec 17, 2019 63.42 64.53 63.41 64.30 5,611,834 +0.80(+1.27%)
Dec 16, 2019 63.73 64.02 62.90 63.50 4,913,172 -0.96(-1.48%)
Dec 13, 2019 64.72 65.56 63.97 64.45 3,682,775 -0.46(-0.72%)
Dec 12, 2019 63.55 65.27 63.42 64.92 4,395,823 +1.37(+2.15%)
Dec 11, 2019 61.77 63.58 61.65 63.55 8,738,315 -1.51(-2.32%)
Dec 10, 2019 65.61 65.88 64.96 65.06 3,385,030 -0.44(-0.67%)
Dec 09, 2019 65.18 65.66 64.92 65.50 3,647,926 +0.32(+0.49%)
Dec 06, 2019 64.93 65.33 64.75 65.18 3,283,817 +0.48(+0.75%)
Dec 05, 2019 64.33 64.77 64.07 64.69 3,919,703 +0.54(+0.84%)
Dec 04, 2019 63.02 64.32 62.84 64.16 3,283,142 +1.06(+1.68%)
Dec 03, 2019 63.49 63.73 62.91 63.10 2,970,281 -0.89(-1.40%)
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.