Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.352 3.388 3.342 3.357 3,212,007 +0.01(+0.15%)
May 27, 2004 3.323 3.366 3.305 3.351 4,123,609 +0.05(+1.40%)
May 26, 2004 3.324 3.330 3.296 3.305 3,496,284 -0.02(-0.58%)
May 25, 2004 3.260 3.332 3.240 3.324 5,095,899 +0.07(+2.10%)
May 24, 2004 3.283 3.296 3.245 3.256 2,452,445 -0.00(-0.11%)
May 21, 2004 3.268 3.321 3.241 3.260 4,743,268 +0.01(+0.35%)
May 20, 2004 3.218 3.251 3.217 3.248 3,445,178 +0.03(+0.94%)
May 19, 2004 3.276 3.312 3.209 3.218 3,637,464 -0.04(-1.21%)
May 18, 2004 3.256 3.285 3.246 3.258 3,323,162 +0.01(+0.34%)
May 17, 2004 3.227 3.267 3.191 3.247 6,303,277 -0.00(-0.05%)
May 14, 2004 3.277 3.279 3.231 3.248 4,944,498 -0.03(-0.88%)
May 13, 2004 3.236 3.326 3.236 3.277 4,243,708 +0.03(+0.88%)
May 12, 2004 3.232 3.251 3.182 3.249 4,554,815 +0.02(+0.51%)
May 11, 2004 3.215 3.248 3.210 3.232 3,100,852 +0.01(+0.22%)
May 10, 2004 3.261 3.261 3.197 3.225 3,378,740 -0.04(-1.09%)
May 07, 2004 3.313 3.324 3.256 3.261 3,904,492 -0.06(-1.86%)
May 06, 2004 3.350 3.356 3.299 3.323 5,109,315 -0.05(-1.38%)
May 05, 2004 3.367 3.426 3.360 3.369 4,342,726 -0.01(-0.19%)
May 04, 2004 3.451 3.454 3.371 3.375 5,335,458 -0.08(-2.26%)
May 03, 2004 3.444 3.457 3.426 3.453 4,445,576 +0.03(+0.82%)
Apr 30, 2004 3.419 3.451 3.405 3.425 5,084,400 +0.01(+0.33%)
Apr 29, 2004 3.387 3.434 3.375 3.414 5,479,194 +0.03(+0.89%)
Apr 28, 2004 3.426 3.428 3.373 3.384 4,022,036 -0.06(-1.69%)
Apr 27, 2004 3.444 3.475 3.430 3.442 4,317,812 -0.00(-0.13%)
Apr 26, 2004 3.483 3.489 3.412 3.446 3,708,373 -0.03(-0.78%)
Apr 23, 2004 3.532 3.532 3.459 3.473 5,589,710 -0.09(-2.63%)
Apr 22, 2004 3.512 3.599 3.485 3.567 3,931,962 +0.05(+1.30%)
Apr 21, 2004 3.463 3.531 3.450 3.521 4,891,476 +0.05(+1.53%)
Apr 20, 2004 3.538 3.555 3.468 3.468 3,860,413 -0.06(-1.70%)
Apr 19, 2004 3.508 3.540 3.484 3.528 3,803,558 +0.01(+0.29%)
Apr 16, 2004 3.510 3.548 3.510 3.518 5,821,603 +0.03(+0.78%)
Apr 15, 2004 3.463 3.502 3.450 3.490 8,578,768 +0.08(+2.32%)
Apr 14, 2004 3.439 3.483 3.386 3.411 4,351,030 -0.03(-0.79%)
Apr 13, 2004 3.518 3.519 3.438 3.438 5,314,377 -0.06(-1.65%)
Apr 12, 2004 3.489 3.519 3.483 3.496 2,442,863 +0.02(+0.51%)
Apr 08, 2004 3.463 3.515 3.459 3.478 4,612,948 +0.07(+1.93%)
Apr 07, 2004 3.434 3.441 3.405 3.413 3,572,304 -0.03(-0.74%)
Apr 06, 2004 3.476 3.490 3.431 3.438 3,103,407 -0.04(-1.04%)
Apr 05, 2004 3.454 3.482 3.451 3.474 3,871,273 +0.02(+0.59%)
Apr 02, 2004 3.503 3.504 3.437 3.454 5,017,324 +0.00(+0.02%)
Apr 01, 2004 3.436 3.472 3.436 3.453 6,670,601 +0.02(+0.72%)
Mar 31, 2004 3.447 3.452 3.415 3.428 3,413,237 -0.02(-0.45%)
Mar 30, 2004 3.413 3.459 3.407 3.444 4,059,727 +0.04(+1.09%)
Mar 29, 2004 3.409 3.436 3.393 3.407 4,193,880 +0.01(+0.15%)
Mar 26, 2004 3.391 3.434 3.381 3.402 4,043,117 +0.00(+0.05%)
Mar 25, 2004 3.375 3.411 3.347 3.400 5,198,750 +0.04(+1.28%)
Mar 24, 2004 3.411 3.413 3.357 3.357 5,005,825 -0.05(-1.58%)
Mar 23, 2004 3.422 3.434 3.411 3.411 4,381,694 -0.01(-0.27%)
Mar 22, 2004 3.438 3.438 3.388 3.420 4,025,869 -0.02(-0.51%)
Mar 19, 2004 3.463 3.485 3.432 3.438 5,950,007 +0.02(+0.50%)
Mar 18, 2004 3.395 3.432 3.392 3.421 5,334,181 +0.03(+0.75%)
Mar 17, 2004 3.307 3.419 3.307 3.395 5,753,249 +0.03(+0.84%)
Mar 16, 2004 3.348 3.381 3.336 3.367 7,074,976 +0.07(+2.25%)
Mar 15, 2004 3.344 3.363 3.255 3.293 5,445,336 -0.02(-0.47%)
Mar 12, 2004 3.250 3.320 3.250 3.309 6,291,139 +0.08(+2.42%)
Mar 11, 2004 3.311 3.311 3.221 3.231 6,057,968 -0.09(-2.73%)
Mar 10, 2004 3.368 3.368 3.313 3.321 5,124,008 -0.02(-0.74%)
Mar 09, 2004 3.365 3.365 3.334 3.346 3,281,000 -0.03(-0.74%)
Mar 08, 2004 3.371 3.402 3.358 3.371 2,756,525 -0.01(-0.32%)
Mar 05, 2004 3.326 3.426 3.325 3.382 8,670,759 +0.06(+1.80%)
Mar 04, 2004 3.330 3.330 3.305 3.322 2,766,747 -0.01(-0.36%)
Mar 03, 2004 3.279 3.334 3.275 3.334 4,103,805 +0.06(+1.69%)
Mar 02, 2004 3.268 3.296 3.260 3.279 4,615,504 +0.01(+0.32%)
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.