Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.38 +0.47 (+0.18%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.10 51.44 50.69 51.39 4,940,058 +0.51(+0.99%)
Jul 30, 2018 51.26 51.53 50.82 50.88 2,547,103 -0.39(-0.75%)
Jul 27, 2018 51.84 52.20 51.14 51.27 2,376,344 -0.21(-0.42%)
Jul 26, 2018 51.18 51.84 51.10 51.48 3,807,012 +0.51(+1.01%)
Jul 25, 2018 50.80 51.11 50.65 50.97 3,933,881 +0.11(+0.22%)
Jul 24, 2018 51.07 51.24 50.68 50.86 3,652,901 -0.16(-0.32%)
Jul 23, 2018 51.24 50.68 51.02 3,536,064 -0.21(-0.42%)
Jul 20, 2018 50.89 51.42 50.71 51.24 3,703,170 +0.27(+0.54%)
Jul 19, 2018 51.32 51.49 50.84 50.96 6,512,647 -0.75(-1.46%)
Jul 18, 2018 51.00 51.81 50.64 51.72 10,241,546 +0.85(+1.67%)
Jul 17, 2018 50.53 51.58 50.31 50.87 7,456,858 +0.84(+1.68%)
Jul 16, 2018 50.29 50.43 49.95 50.03 5,419,129 -0.02(-0.03%)
Jul 13, 2018 50.22 50.32 49.93 50.05 3,927,111 -0.19(-0.38%)
Jul 12, 2018 51.05 51.10 50.21 50.23 4,356,887 -0.49(-0.96%)
Jul 11, 2018 50.85 51.12 50.67 50.72 3,707,854 -0.36(-0.70%)
Jul 10, 2018 51.09 51.63 51.00 51.08 3,954,286 +0.07(+0.13%)
Jul 09, 2018 50.98 51.16 50.84 51.01 3,073,457 +0.33(+0.64%)
Jul 06, 2018 50.52 51.05 50.43 50.69 2,318,817 +0.11(+0.22%)
Jul 05, 2018 51.18 50.46 50.58 3,143,402 -0.23(-0.46%)
Jul 03, 2018 50.81 50.81 50.81 0 -0.35(-0.69%)
Jul 02, 2018 50.50 51.18 50.47 51.16 3,987,142 +0.51(+1.00%)
Jun 29, 2018 51.11 51.30 50.64 50.65 4,788,665 -0.33(-0.64%)
Jun 28, 2018 50.29 51.27 50.26 50.98 3,298,574 +0.70(+1.40%)
Jun 27, 2018 51.47 51.51 50.25 50.28 4,496,673 -0.89(-1.74%)
Jun 26, 2018 51.69 51.79 51.15 51.17 4,009,950 -0.37(-0.71%)
Jun 25, 2018 52.11 52.36 51.47 51.54 4,971,027 -0.51(-0.99%)
Jun 22, 2018 52.51 52.57 51.93 52.05 10,925,847 -0.23(-0.44%)
Jun 21, 2018 52.44 52.69 52.15 52.28 2,032,878 -0.32(-0.60%)
Jun 20, 2018 53.39 53.39 52.56 52.60 3,012,059 -0.46(-0.87%)
Jun 19, 2018 52.25 53.30 52.24 53.06 6,124,379 +0.39(+0.75%)
Jun 18, 2018 53.02 53.09 52.53 52.67 2,546,780 -0.74(-1.38%)
Jun 15, 2018 53.42 52.55 53.40 4,967,716 +0.40(+0.76%)
Jun 14, 2018 53.79 53.92 52.84 53.00 3,886,117 -0.54(-1.01%)
Jun 13, 2018 53.31 55.47 53.22 53.54 5,623,183 +0.51(+0.97%)
Jun 12, 2018 53.82 53.95 52.90 53.03 4,329,307 -0.70(-1.31%)
Jun 11, 2018 53.89 54.07 53.38 53.73 2,320,635 -0.09(-0.16%)
Jun 08, 2018 53.65 53.84 53.43 53.81 2,710,239 +0.20(+0.37%)
Jun 07, 2018 53.63 53.80 53.03 53.62 4,159,783 +0.02(+0.03%)
Jun 06, 2018 53.60 4,860,493 -0.34(-0.64%)
Jun 05, 2018 53.76 54.42 53.66 53.94 3,514,455 +0.14(+0.25%)
Jun 04, 2018 53.62 53.92 53.51 53.80 4,830,675 +0.34(+0.64%)
Jun 01, 2018 53.57 53.69 53.06 53.46 3,137,797 +0.29(+0.55%)
May 31, 2018 53.87 53.87 53.09 53.17 7,749,656 -0.78(-1.44%)
May 30, 2018 53.13 54.19 53.10 53.95 2,639,668 +1.10(+2.09%)
May 29, 2018 53.13 53.17 52.51 52.85 3,364,219 -0.55(-1.03%)
May 25, 2018 53.39 53.39 53.39 0 -0.24(-0.45%)
May 24, 2018 53.30 53.63 52.94 53.63 3,064,333 +0.34(+0.64%)
May 23, 2018 52.97 53.40 52.88 53.29 3,603,739 +0.21(+0.39%)
May 22, 2018 52.92 53.78 52.77 53.09 3,381,092 +0.28(+0.54%)
May 21, 2018 52.50 53.02 52.25 52.80 3,885,336 +0.63(+1.20%)
May 18, 2018 51.80 52.27 51.62 52.18 5,831,036 +0.49(+0.94%)
May 17, 2018 52.31 52.44 51.55 51.69 4,255,984 -1.07(-2.03%)
May 16, 2018 53.18 53.35 52.26 52.76 3,931,436 -0.26(-0.48%)
May 15, 2018 52.74 53.54 52.71 53.02 4,660,632 +0.16(+0.31%)
May 14, 2018 53.51 53.60 52.76 52.85 3,534,272 -0.61(-1.14%)
May 11, 2018 53.39 53.94 53.28 53.46 2,421,739 +0.05(+0.10%)
May 10, 2018 53.01 53.62 52.79 53.41 2,945,792 +0.50(+0.94%)
May 09, 2018 52.35 52.92 52.25 52.91 1,869,327 +0.54(+1.03%)
May 08, 2018 51.84 52.48 51.79 52.37 2,863,192 +0.39(+0.76%)
May 07, 2018 51.24 52.25 51.22 51.98 3,124,786 +0.76(+1.49%)
May 04, 2018 50.55 51.48 50.22 51.22 2,869,491 +0.46(+0.91%)
May 03, 2018 50.29 51.06 49.87 50.76 4,395,977 +0.25(+0.49%)
May 02, 2018 51.51 51.59 49.76 50.51 4,588,251 -1.30(-2.51%)
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.