Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.900 2.908 2.853 2.861 4,648,722 -0.02(-0.81%)
Jun 27, 2003 2.906 2.906 2.872 2.884 3,736,482 -0.02(-0.75%)
Jun 26, 2003 2.896 2.928 2.872 2.906 5,271,576 +0.01(+0.35%)
Jun 25, 2003 2.928 2.945 2.896 2.896 3,920,463 -0.03(-0.96%)
Jun 24, 2003 2.931 2.936 2.912 2.924 4,244,347 -0.01(-0.24%)
Jun 23, 2003 2.934 2.939 2.910 2.931 5,032,656 -0.00(-0.07%)
Jun 20, 2003 2.947 2.954 2.928 2.933 5,120,813 +0.01(+0.19%)
Jun 19, 2003 2.978 2.978 2.916 2.928 4,829,510 -0.05(-1.70%)
Jun 18, 2003 2.973 2.988 2.935 2.978 3,548,028 +0.01(+0.18%)
Jun 17, 2003 2.954 2.989 2.910 2.973 4,642,973 +0.02(+0.64%)
Jun 16, 2003 2.871 2.978 2.871 2.954 6,183,178 +0.09(+3.02%)
Jun 13, 2003 2.786 2.877 2.784 2.867 7,694,636 +0.09(+3.21%)
Jun 12, 2003 2.779 2.793 2.753 2.778 4,198,990 +0.01(+0.34%)
Jun 11, 2003 2.749 2.774 2.740 2.769 3,989,456 +0.02(+0.73%)
Jun 10, 2003 2.749 2.753 2.732 2.749 4,509,459 +0.01(+0.43%)
Jun 09, 2003 2.748 2.748 2.710 2.737 3,926,212 -0.03(-1.05%)
Jun 06, 2003 2.794 2.819 2.763 2.766 6,456,595 -0.02(-0.72%)
Jun 05, 2003 2.806 2.810 2.763 2.786 5,798,606 -0.02(-0.71%)
Jun 04, 2003 2.791 2.842 2.791 2.806 5,336,097 +0.01(+0.42%)
Jun 03, 2003 2.827 2.841 2.751 2.794 4,835,898 -0.03(-1.11%)
Jun 02, 2003 2.836 2.861 2.818 2.825 5,999,835 +0.01(+0.28%)
May 30, 2003 2.785 2.829 2.785 2.818 6,938,268 +0.04(+1.31%)
May 29, 2003 2.791 2.829 2.779 2.781 4,969,412 -0.02(-0.63%)
May 28, 2003 2.782 2.803 2.775 2.799 6,089,271 +0.02(+0.73%)
May 27, 2003 2.732 2.807 2.726 2.779 7,238,515 +0.04(+1.30%)
May 23, 2003 2.700 2.751 2.696 2.743 5,086,317 +0.03(+1.17%)
May 22, 2003 2.737 2.738 2.681 2.711 11,568,465 -0.03(-1.24%)
May 21, 2003 2.732 2.751 2.724 2.745 3,669,405 +0.01(+0.21%)
May 20, 2003 2.729 2.744 2.715 2.739 7,943,777 +0.02(+0.82%)
May 19, 2003 2.732 2.739 2.708 2.717 3,919,824 -0.02(-0.83%)
May 16, 2003 2.753 2.763 2.732 2.740 5,857,378 -0.01(-0.47%)
May 15, 2003 2.736 2.759 2.730 2.753 5,662,536 +0.02(+0.69%)
May 14, 2003 2.681 2.750 2.681 2.734 7,307,508 +0.06(+2.10%)
May 13, 2003 2.694 2.697 2.667 2.678 4,413,635 -0.02(-0.83%)
May 12, 2003 2.648 2.739 2.634 2.700 4,490,294 +0.05(+1.95%)
May 09, 2003 2.633 2.648 2.622 2.648 7,172,716 +0.03(+1.11%)
May 08, 2003 2.644 2.644 2.611 2.619 5,829,908 -0.02(-0.92%)
May 07, 2003 2.674 2.674 2.636 2.644 6,777,284 -0.03(-1.16%)
May 06, 2003 2.679 2.700 2.663 2.674 7,011,094 -0.00(-0.18%)
May 05, 2003 2.705 2.718 2.674 2.679 5,165,531 -0.01(-0.51%)
May 02, 2003 2.690 2.707 2.678 2.693 8,758,278 -0.00(-0.17%)
May 01, 2003 2.661 2.698 2.658 2.698 8,028,102 +0.04(+1.37%)
Apr 30, 2003 2.676 2.676 2.652 2.661 9,034,889 -0.01(-0.54%)
Apr 29, 2003 2.644 2.687 2.644 2.676 7,909,919 -0.01(-0.25%)
Apr 28, 2003 2.641 2.694 2.638 2.682 5,752,610 +0.06(+2.12%)
Apr 25, 2003 2.652 2.680 2.613 2.627 5,839,491 -0.02(-0.93%)
Apr 24, 2003 2.641 2.687 2.641 2.651 5,633,789 -0.05(-1.78%)
Apr 23, 2003 2.638 2.701 2.620 2.699 8,943,537 +0.07(+2.57%)
Apr 22, 2003 2.565 2.651 2.555 2.632 12,421,295 +0.07(+2.59%)
Apr 21, 2003 2.552 2.577 2.534 2.565 7,026,426 +0.01(+0.54%)
Apr 17, 2003 2.555 2.566 2.503 2.552 10,023,150 -0.01(-0.31%)
Apr 16, 2003 2.550 2.593 2.549 2.559 5,389,758 +0.02(+0.83%)
Apr 15, 2003 2.521 2.555 2.520 2.538 9,327,470 -0.04(-1.73%)
Apr 14, 2003 2.555 2.583 2.555 2.583 7,922,057 +0.03(+1.09%)
Apr 11, 2003 2.544 2.574 2.536 2.555 4,581,646 +0.01(+0.45%)
Apr 10, 2003 2.501 2.544 2.489 2.544 5,707,893 +0.04(+1.72%)
Apr 09, 2003 2.534 2.553 2.499 2.501 5,900,818 -0.03(-1.02%)
Apr 08, 2003 2.504 2.527 2.492 2.527 4,670,442 +0.02(+0.95%)
Apr 07, 2003 2.523 2.568 2.494 2.503 8,258,078 +0.01(+0.20%)
Apr 04, 2003 2.433 2.501 2.433 2.498 4,927,889 +0.06(+2.67%)
Apr 03, 2003 2.442 2.455 2.405 2.433 3,371,074 -0.01(-0.22%)
Apr 02, 2003 2.438 2.476 2.429 2.438 5,744,306 +0.03(+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.