Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 57.83 57.83 57.83 0 +0.31(+0.54%)
Aug 30, 2018 57.98 57.98 57.35 57.52 2,275,665 -0.43(-0.74%)
Aug 29, 2018 57.72 58.13 57.55 57.95 2,684,044 +0.45(+0.77%)
Aug 28, 2018 57.62 57.74 57.33 57.50 2,144,782 -0.09(-0.16%)
Aug 27, 2018 57.41 57.68 57.27 57.60 2,044,840 +0.29(+0.51%)
Aug 24, 2018 57.20 57.36 56.88 57.31 2,443,956 +0.09(+0.16%)
Aug 23, 2018 57.19 57.35 57.10 57.21 2,264,457 +0.08(+0.13%)
Aug 22, 2018 57.44 57.66 57.07 57.14 4,136,128 -0.43(-0.74%)
Aug 21, 2018 57.24 57.92 57.19 57.56 4,879,382 +0.27(+0.48%)
Aug 20, 2018 56.98 57.39 56.89 57.29 5,267,731 +0.53(+0.94%)
Aug 17, 2018 55.67 56.88 55.66 56.76 6,668,828 +1.05(+1.89%)
Aug 16, 2018 55.23 55.94 54.57 55.71 5,292,524 +0.85(+1.55%)
Aug 15, 2018 53.40 54.97 53.08 54.86 4,009,769 +1.52(+2.84%)
Aug 14, 2018 53.03 53.57 52.92 53.34 6,626,800 +0.28(+0.53%)
Aug 13, 2018 53.42 53.91 53.03 53.06 3,010,979 -0.41(-0.77%)
Aug 10, 2018 53.25 53.65 53.03 53.47 2,856,401 -0.09(-0.16%)
Aug 09, 2018 53.04 53.86 52.96 53.56 2,534,208 +0.54(+1.02%)
Aug 08, 2018 52.85 53.11 52.64 53.02 2,442,605 +0.08(+0.15%)
Aug 07, 2018 52.65 53.32 52.50 52.94 4,373,283 +0.33(+0.63%)
Aug 06, 2018 52.70 52.85 52.46 52.61 2,706,575 -0.10(-0.20%)
Aug 03, 2018 52.67 52.86 52.11 52.71 4,510,150 -0.11(-0.21%)
Aug 02, 2018 51.73 52.90 51.72 52.82 4,971,882 +0.99(+1.92%)
Aug 01, 2018 51.39 51.92 51.19 51.83 3,932,053 +0.44(+0.85%)
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%)
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.