Progressive Corp,Ohio (NY: PGR )

97.29 USD +0.86 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.52 18.58 18.22 18.27 727,700 -0.15(-0.81%)
Jun 27, 2003 18.57 18.57 18.35 18.42 584,900 -0.14(-0.75%)
Jun 26, 2003 18.50 18.70 18.34 18.57 825,200 +0.07(+0.35%)
Jun 25, 2003 18.70 18.81 18.50 18.50 613,700 -0.18(-0.96%)
Jun 24, 2003 18.73 18.76 18.60 18.68 664,400 -0.05(-0.24%)
Jun 23, 2003 18.74 18.77 18.59 18.73 787,800 -0.01(-0.07%)
Jun 20, 2003 18.83 18.87 18.70 18.74 801,600 +0.04(+0.19%)
Jun 19, 2003 19.02 19.02 18.63 18.70 756,000 -0.32(-1.70%)
Jun 18, 2003 18.99 19.08 18.75 19.02 555,400 +0.04(+0.18%)
Jun 17, 2003 18.87 19.09 18.59 18.99 726,800 +0.12(+0.64%)
Jun 16, 2003 18.34 19.02 18.34 18.87 967,900 +0.55(+3.02%)
Jun 13, 2003 17.80 18.38 17.79 18.32 1,204,500 +0.57(+3.21%)
Jun 12, 2003 17.75 17.84 17.58 17.75 657,300 +0.06(+0.34%)
Jun 11, 2003 17.56 17.72 17.50 17.69 624,500 +0.13(+0.73%)
Jun 10, 2003 17.56 17.58 17.45 17.56 705,900 +0.07(+0.43%)
Jun 09, 2003 17.55 17.55 17.31 17.49 614,600 -0.18(-1.05%)
Jun 06, 2003 17.85 18.01 17.65 17.67 1,010,700 -0.13(-0.72%)
Jun 05, 2003 17.92 17.95 17.65 17.80 907,700 -0.13(-0.71%)
Jun 04, 2003 17.83 18.16 17.83 17.92 835,300 +0.07(+0.42%)
Jun 03, 2003 18.06 18.15 17.58 17.85 757,000 -0.20(-1.11%)
Jun 02, 2003 18.12 18.27 18.00 18.05 939,200 +0.05(+0.28%)
May 30, 2003 17.79 18.07 17.79 18.00 1,086,100 +0.23(+1.31%)
May 29, 2003 17.83 18.08 17.75 17.77 777,900 -0.11(-0.63%)
May 28, 2003 17.77 17.91 17.73 17.88 953,200 +0.13(+0.73%)
May 27, 2003 17.45 17.93 17.41 17.75 1,133,100 +0.23(+1.30%)
May 23, 2003 17.25 17.58 17.22 17.52 796,200 +0.20(+1.17%)
May 22, 2003 17.49 17.49 17.13 17.32 1,810,900 -0.22(-1.24%)
May 21, 2003 17.45 17.58 17.40 17.54 574,400 +0.04(+0.21%)
May 20, 2003 17.43 17.53 17.34 17.50 1,243,500 +0.14(+0.82%)
May 19, 2003 17.45 17.50 17.30 17.36 613,600 -0.15(-0.83%)
May 16, 2003 17.58 17.65 17.45 17.50 916,900 -0.08(-0.47%)
May 15, 2003 17.48 17.62 17.44 17.58 886,400 +0.12(+0.69%)
May 14, 2003 17.12 17.57 17.12 17.46 1,143,900 +0.36(+2.10%)
May 13, 2003 17.21 17.23 17.04 17.11 690,900 -0.14(-0.83%)
May 12, 2003 16.92 17.50 16.83 17.25 702,900 +0.33(+1.95%)
May 09, 2003 16.82 16.92 16.75 16.92 1,122,800 +0.18(+1.11%)
May 08, 2003 16.89 16.89 16.68 16.73 912,600 -0.16(-0.92%)
May 07, 2003 17.08 17.08 16.84 16.89 1,060,900 -0.20(-1.16%)
May 06, 2003 17.11 17.25 17.01 17.08 1,097,500 -0.03(-0.18%)
May 05, 2003 17.28 17.36 17.08 17.11 808,600 -0.09(-0.51%)
May 02, 2003 17.19 17.30 17.11 17.20 1,371,000 -0.03(-0.17%)
May 01, 2003 17.00 17.24 16.98 17.23 1,256,700 +0.23(+1.37%)
Apr 30, 2003 17.09 17.09 16.94 17.00 1,414,300 -0.09(-0.54%)
Apr 29, 2003 16.89 17.16 16.89 17.09 1,238,200 -0.04(-0.25%)
Apr 28, 2003 16.87 17.21 16.85 17.14 900,500 +0.35(+2.12%)
Apr 25, 2003 16.94 17.12 16.69 16.78 914,100 -0.16(-0.93%)
Apr 24, 2003 16.87 17.17 16.87 16.94 881,900 -0.31(-1.78%)
Apr 23, 2003 16.85 17.25 16.74 17.25 1,400,000 +0.43(+2.57%)
Apr 22, 2003 16.39 16.93 16.33 16.81 1,944,400 +0.42(+2.59%)
Apr 21, 2003 16.30 16.46 16.19 16.39 1,099,900 +0.09(+0.54%)
Apr 17, 2003 16.33 16.39 15.99 16.30 1,569,000 -0.05(-0.31%)
Apr 16, 2003 16.29 16.56 16.28 16.35 843,700 +0.14(+0.83%)
Apr 15, 2003 16.11 16.32 16.10 16.21 1,460,100 -0.29(-1.73%)
Apr 14, 2003 16.33 16.50 16.33 16.50 1,240,100 +0.18(+1.09%)
Apr 11, 2003 16.25 16.45 16.20 16.32 717,200 +0.07(+0.45%)
Apr 10, 2003 15.98 16.25 15.90 16.25 893,500 +0.28(+1.72%)
Apr 09, 2003 16.19 16.31 15.96 15.97 923,700 -0.16(-1.02%)
Apr 08, 2003 15.99 16.14 15.92 16.14 731,100 +0.15(+0.95%)
Apr 07, 2003 16.12 16.41 15.94 15.99 1,292,700 +0.03(+0.20%)
Apr 04, 2003 15.54 15.98 15.54 15.96 771,400 +0.42(+2.67%)
Apr 03, 2003 15.60 15.68 15.37 15.54 527,700 -0.04(-0.22%)
Apr 02, 2003 15.57 15.82 15.52 15.57 899,200 +0.17(+1.12%)
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.