Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.354 2.354 2.315 2.319 5,120,620 -0.03(-1.48%)
Mar 28, 2003 2.331 2.355 2.316 2.354 4,536,813 +0.02(+0.74%)
Mar 27, 2003 2.283 2.352 2.271 2.336 5,629,613 +0.04(+1.89%)
Mar 26, 2003 2.307 2.307 2.275 2.293 5,592,526 -0.02(-0.66%)
Mar 25, 2003 2.298 2.333 2.276 2.308 6,349,620 +0.00(+0.19%)
Mar 24, 2003 2.352 2.352 2.276 2.304 4,322,601 -0.06(-2.42%)
Mar 21, 2003 2.326 2.362 2.307 2.361 5,565,030 +0.05(+2.18%)
Mar 20, 2003 2.303 2.318 2.254 2.311 5,761,977 +0.01(+0.32%)
Mar 19, 2003 2.277 2.303 2.263 2.303 5,235,719 +0.02(+0.77%)
Mar 18, 2003 2.267 2.300 2.236 2.286 8,565,274 +0.03(+1.55%)
Mar 17, 2003 2.189 2.256 2.173 2.251 7,946,297 +0.05(+2.26%)
Mar 14, 2003 2.170 2.221 2.154 2.201 8,874,122 +0.09(+4.39%)
Mar 13, 2003 2.029 2.111 2.010 2.108 5,054,119 +0.11(+5.50%)
Mar 12, 2003 2.004 2.008 1.970 1.999 6,069,546 -0.01(-0.35%)
Mar 11, 2003 2.048 2.064 1.999 2.006 6,490,297 -0.04(-2.01%)
Mar 10, 2003 2.112 2.127 2.044 2.047 5,785,636 -0.10(-4.45%)
Mar 07, 2003 2.066 2.144 2.062 2.142 7,890,027 +0.06(+3.03%)
Mar 06, 2003 2.053 2.083 2.049 2.079 6,398,218 +0.02(+0.78%)
Mar 05, 2003 2.004 2.064 2.003 2.063 5,180,088 +0.06(+2.97%)
Mar 04, 2003 2.026 2.027 1.996 2.004 3,375,593 -0.02(-1.21%)
Mar 03, 2003 2.053 2.071 2.023 2.028 5,483,182 -0.01(-0.25%)
Feb 28, 2003 2.032 2.052 2.032 2.033 5,796,506 +0.01(+0.64%)
Feb 27, 2003 1.969 2.023 1.969 2.021 6,060,594 +0.06(+3.05%)
Feb 26, 2003 1.972 1.973 1.953 1.961 5,545,207 -0.01(-0.54%)
Feb 25, 2003 1.943 1.974 1.937 1.971 5,705,706 +0.03(+1.39%)
Feb 24, 2003 1.948 1.955 1.928 1.944 3,815,527 -0.01(-0.34%)
Feb 21, 2003 1.917 1.970 1.914 1.951 5,039,412 +0.04(+2.19%)
Feb 20, 2003 1.922 1.934 1.905 1.909 3,885,226 -0.01(-0.37%)
Feb 19, 2003 1.917 1.920 1.884 1.916 4,425,551 +0.00(+0.23%)
Feb 18, 2003 1.935 1.945 1.905 1.912 5,137,885 -0.02(-0.97%)
Feb 14, 2003 1.896 1.935 1.892 1.931 7,201,352 +0.06(+2.98%)
Feb 13, 2003 1.873 1.893 1.857 1.875 6,045,248 +0.00(+0.25%)
Feb 12, 2003 1.887 1.909 1.868 1.870 3,937,660 -0.02(-0.91%)
Feb 11, 2003 1.926 1.942 1.874 1.887 6,188,482 -0.04(-1.83%)
Feb 10, 2003 1.860 1.923 1.860 1.922 6,404,612 +0.06(+3.34%)
Feb 07, 2003 1.884 1.892 1.845 1.860 4,707,543 -0.01(-0.67%)
Feb 06, 2003 1.873 1.883 1.850 1.873 6,139,245 -0.01(-0.73%)
Feb 05, 2003 1.877 1.909 1.874 1.886 5,736,399 +0.01(+0.52%)
Feb 04, 2003 1.919 1.919 1.846 1.877 7,838,872 -0.04(-2.20%)
Feb 03, 2003 1.888 1.922 1.884 1.919 5,669,258 +0.03(+1.53%)
Jan 31, 2003 1.847 1.896 1.845 1.890 8,304,383 +0.03(+1.88%)
Jan 30, 2003 1.859 1.867 1.840 1.855 6,150,116 -0.01(-0.40%)
Jan 29, 2003 1.852 1.870 1.840 1.863 5,297,105 -0.01(-0.38%)
Jan 28, 2003 1.847 1.870 1.843 1.870 5,424,993 +0.03(+1.66%)
Jan 27, 2003 1.867 1.888 1.823 1.839 8,708,508 -0.04(-1.88%)
Jan 24, 2003 1.911 1.911 1.868 1.874 9,802,586 -0.02(-1.20%)
Jan 23, 2003 1.830 1.900 1.830 1.897 8,613,231 +0.07(+3.61%)
Jan 22, 2003 1.865 1.875 1.822 1.831 4,508,678 -0.02(-1.33%)
Jan 21, 2003 1.854 1.876 1.845 1.856 7,533,220 +0.02(+0.96%)
Jan 17, 2003 1.820 1.844 1.812 1.838 5,553,520 +0.02(+0.99%)
Jan 16, 2003 1.886 1.886 1.808 1.820 9,928,556 -0.07(-3.78%)
Jan 15, 2003 1.942 1.942 1.883 1.891 7,649,598 -0.05(-2.40%)
Jan 14, 2003 1.960 1.960 1.927 1.938 5,847,661 -0.02(-1.14%)
Jan 13, 2003 1.970 1.990 1.957 1.960 4,447,931 +0.00(+0.02%)
Jan 10, 2003 1.976 1.987 1.949 1.960 3,608,349 -0.02(-0.77%)
Jan 09, 2003 1.993 2.006 1.963 1.975 6,627,776 -0.02(-0.92%)
Jan 08, 2003 2.017 2.017 1.972 1.994 3,483,658 -0.02(-1.14%)
Jan 07, 2003 2.055 2.060 2.006 2.017 5,231,882 -0.04(-2.14%)
Jan 06, 2003 2.006 2.068 2.006 2.061 3,759,256 +0.06(+2.89%)
Jan 03, 2003 2.002 2.010 1.988 2.003 1,952,204 +0.00(+0.23%)
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.