Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.88 27.01 26.67 26.83 2,919,997 -0.05(-0.18%)
Aug 30, 2016 26.85 26.90 26.74 26.88 1,745,037 +0.07(+0.25%)
Aug 29, 2016 26.60 26.82 26.60 26.82 1,801,090 +0.25(+0.93%)
Aug 26, 2016 26.69 26.87 26.47 26.57 2,463,154 -0.07(-0.28%)
Aug 25, 2016 26.54 26.79 26.42 26.64 2,560,065 +0.12(+0.44%)
Aug 24, 2016 26.58 26.68 26.48 26.53 2,157,849 -0.12(-0.43%)
Aug 23, 2016 26.91 26.95 26.56 26.64 4,707,824 -0.36(-1.34%)
Aug 22, 2016 27.05 27.10 26.79 27.01 2,488,814 -0.12(-0.46%)
Aug 19, 2016 27.28 27.29 27.09 27.13 2,655,247 -0.25(-0.90%)
Aug 18, 2016 27.28 27.42 27.19 27.38 2,764,460 +0.04(+0.15%)
Aug 17, 2016 27.24 27.61 27.19 27.34 3,932,091 -0.35(-1.28%)
Aug 16, 2016 27.90 27.98 27.67 27.69 2,229,206 -0.21(-0.77%)
Aug 15, 2016 27.99 28.08 27.89 27.90 2,109,295 -0.09(-0.32%)
Aug 12, 2016 28.07 28.14 27.99 27.99 1,448,510 -0.10(-0.35%)
Aug 11, 2016 28.10 28.18 27.97 28.09 2,050,270 +0.07(+0.24%)
Aug 10, 2016 27.99 28.16 27.98 28.03 2,212,632 -0.07(-0.26%)
Aug 09, 2016 27.99 28.26 27.92 28.10 2,713,297 -0.03(-0.12%)
Aug 08, 2016 28.12 28.20 27.99 28.13 2,431,769 +0.02(+0.06%)
Aug 05, 2016 27.81 28.12 27.74 28.12 3,259,573 +0.50(+1.82%)
Aug 04, 2016 27.26 27.76 27.16 27.62 5,034,016 +0.41(+1.51%)
Aug 03, 2016 26.91 27.27 26.82 27.20 5,220,168 +0.38(+1.41%)
Aug 02, 2016 26.75 26.90 26.65 26.82 3,509,100 +0.04(+0.15%)
Aug 01, 2016 26.79 26.87 26.73 26.78 2,952,519 -0.01(-0.03%)
Jul 29, 2016 26.87 26.98 26.76 26.79 3,853,732 -0.11(-0.40%)
Jul 28, 2016 26.85 27.00 26.82 26.90 2,570,112 +0.02(+0.06%)
Jul 27, 2016 26.87 27.00 26.84 26.88 2,832,126 -0.02(-0.06%)
Jul 26, 2016 27.15 27.24 26.83 26.90 2,491,157 -0.25(-0.91%)
Jul 25, 2016 27.25 27.27 27.10 27.15 2,222,176 -0.11(-0.39%)
Jul 22, 2016 26.98 27.26 26.97 27.25 1,824,728 +0.35(+1.29%)
Jul 21, 2016 26.92 27.09 26.84 26.91 3,199,701 -0.12(-0.46%)
Jul 20, 2016 27.10 27.23 27.03 27.03 2,167,939 -0.06(-0.21%)
Jul 19, 2016 26.99 27.10 26.90 27.09 2,292,978 +0.02(+0.09%)
Jul 18, 2016 27.19 27.27 27.03 27.06 2,836,799 -0.21(-0.79%)
Jul 15, 2016 27.66 27.66 27.24 27.28 2,785,840 -0.30(-1.08%)
Jul 14, 2016 27.72 27.90 27.40 27.57 5,002,316 +0.16(+0.57%)
Jul 13, 2016 27.43 27.66 27.34 27.42 3,589,847 +0.01(+0.03%)
Jul 12, 2016 27.67 27.80 27.38 27.41 3,918,902 -0.21(-0.75%)
Jul 11, 2016 27.80 27.90 27.62 27.62 2,813,126 -0.15(-0.53%)
Jul 08, 2016 27.56 27.80 27.31 27.76 3,800,777 +0.45(+1.66%)
Jul 07, 2016 27.29 27.49 27.25 27.31 4,288,294 +0.02(+0.09%)
Jul 06, 2016 27.17 27.31 27.08 27.29 2,664,773 +0.07(+0.24%)
Jul 05, 2016 27.17 27.35 27.10 27.22 2,394,590 -0.17(-0.63%)
Jul 01, 2016 27.59 27.39 27.39 27.39 2,869,594 -0.21(-0.78%)
Jun 30, 2016 26.93 27.61 26.87 27.61 4,299,747 +0.72(+2.67%)
Jun 29, 2016 26.50 26.94 26.50 26.89 4,335,261 +0.54(+2.06%)
Jun 28, 2016 25.96 26.35 25.82 26.35 2,953,050 +0.50(+1.95%)
Jun 27, 2016 25.83 26.04 25.66 25.84 4,991,199 -0.26(-1.01%)
Jun 24, 2016 25.92 26.39 25.78 26.11 6,882,010 -0.67(-2.49%)
Jun 23, 2016 26.65 26.77 26.49 26.77 2,310,469 +0.38(+1.44%)
Jun 22, 2016 26.34 26.56 26.34 26.40 2,210,118 -0.01(-0.03%)
Jun 21, 2016 26.35 26.49 26.24 26.40 2,440,604 +0.16(+0.60%)
Jun 20, 2016 26.42 26.59 26.22 26.25 3,021,617 +0.03(+0.13%)
Jun 17, 2016 26.21 26.31 26.10 26.21 3,161,053 -0.11(-0.41%)
Jun 16, 2016 26.02 26.34 25.86 26.32 2,448,711 +0.16(+0.60%)
Jun 15, 2016 26.40 26.51 26.12 26.16 4,034,780 -0.28(-1.06%)
Jun 14, 2016 26.63 26.69 26.40 26.45 3,489,098 -0.20(-0.74%)
Jun 13, 2016 26.93 27.07 26.61 26.64 3,234,968 -0.27(-1.01%)
Jun 10, 2016 26.91 27.13 26.83 26.91 3,996,117 -0.16(-0.61%)
Jun 09, 2016 26.96 27.12 26.89 27.08 2,619,825 +0.03(+0.12%)
Jun 08, 2016 26.74 27.08 26.70 27.05 2,679,064 +0.24(+0.89%)
Jun 07, 2016 27.09 27.15 26.80 26.81 3,411,377 -0.20(-0.73%)
Jun 06, 2016 27.08 27.23 26.96 27.01 1,993,350 -0.09(-0.33%)
Jun 03, 2016 27.04 27.19 26.87 27.10 3,478,171 -0.24(-0.87%)
Jun 02, 2016 27.15 27.43 26.97 27.34 3,302,964 -0.19(-0.69%)
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.