Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.74 +0.59 (+0.29%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.148 4.148 4.084 4.100 6,676,989 -0.05(-1.25%)
Sep 29, 2005 4.138 4.165 4.120 4.152 7,952,082 +0.01(+0.34%)
Sep 28, 2005 4.151 4.150 4.050 4.138 10,662,612 -0.01(-0.29%)
Sep 27, 2005 4.090 4.164 4.068 4.150 7,463,381 +0.00(+0.05%)
Sep 26, 2005 4.193 4.199 4.131 4.148 9,461,623 -0.04(-0.86%)
Sep 23, 2005 4.184 4.189 4.035 4.184 13,175,746 +0.11(+2.75%)
Sep 22, 2005 3.847 4.076 3.820 4.072 12,429,600 +0.18(+4.53%)
Sep 21, 2005 3.902 3.926 3.891 3.896 4,614,865 -0.02(-0.45%)
Sep 20, 2005 3.972 3.973 3.910 3.913 4,698,551 -0.06(-1.49%)
Sep 19, 2005 3.992 3.992 3.953 3.973 5,335,458 -0.02(-0.50%)
Sep 16, 2005 3.851 3.993 3.851 3.992 13,957,667 +0.16(+4.26%)
Sep 15, 2005 3.810 3.835 3.786 3.829 2,535,492 +0.04(+0.95%)
Sep 14, 2005 3.821 3.823 3.784 3.793 2,967,337 -0.03(-0.72%)
Sep 13, 2005 3.854 3.859 3.810 3.821 4,230,293 -0.03(-0.85%)
Sep 12, 2005 3.836 3.859 3.820 3.854 2,365,565 +0.02(+0.47%)
Sep 09, 2005 3.798 3.848 3.776 3.836 4,044,395 +0.04(+0.99%)
Sep 08, 2005 3.811 3.811 3.788 3.798 3,081,687 -0.03(-0.86%)
Sep 07, 2005 3.860 3.860 3.822 3.831 3,363,408 -0.03(-0.78%)
Sep 06, 2005 3.857 3.864 3.833 3.861 3,602,329 +0.03(+0.67%)
Sep 02, 2005 3.839 3.853 3.816 3.835 3,453,483 +0.01(+0.38%)
Sep 01, 2005 3.773 3.830 3.773 3.821 5,960,867 +0.05(+1.27%)
Aug 31, 2005 3.775 3.778 3.720 3.773 5,976,838 -0.00(-0.12%)
Aug 30, 2005 3.769 3.789 3.751 3.778 2,769,941 -0.02(-0.43%)
Aug 29, 2005 3.747 3.804 3.708 3.794 3,651,518 +0.02(+0.46%)
Aug 26, 2005 3.777 3.807 3.757 3.777 3,137,265 -0.01(-0.20%)
Aug 25, 2005 3.781 3.796 3.759 3.784 4,223,266 +0.00(+0.10%)
Aug 24, 2005 3.811 3.827 3.765 3.780 6,445,096 -0.03(-0.80%)
Aug 23, 2005 3.809 3.821 3.793 3.811 4,490,294 +0.00(+0.04%)
Aug 22, 2005 3.806 3.817 3.780 3.809 4,700,467 +0.00(+0.10%)
Aug 19, 2005 3.816 3.829 3.800 3.805 3,226,700 -0.01(-0.14%)
Aug 18, 2005 3.761 3.823 3.737 3.811 8,235,081 +0.05(+1.33%)
Aug 17, 2005 3.735 3.786 3.722 3.761 4,888,281 +0.04(+0.95%)
Aug 16, 2005 3.747 3.758 3.719 3.726 4,219,433 -0.03(-0.71%)
Aug 15, 2005 3.721 3.766 3.718 3.752 2,633,232 +0.03(+0.68%)
Aug 12, 2005 3.710 3.744 3.699 3.727 2,306,154 +0.00(+0.12%)
Aug 11, 2005 3.694 3.736 3.674 3.722 3,908,325 +0.03(+0.78%)
Aug 10, 2005 3.726 3.729 3.667 3.694 7,981,468 -0.03(-0.85%)
Aug 09, 2005 3.752 3.777 3.722 3.725 6,998,956 -0.03(-0.72%)
Aug 08, 2005 3.787 3.796 3.743 3.752 3,397,905 -0.03(-0.79%)
Aug 05, 2005 3.866 3.868 3.781 3.782 5,212,165 -0.09(-2.38%)
Aug 04, 2005 3.913 3.913 3.865 3.874 3,383,212 -0.04(-1.06%)
Aug 03, 2005 3.886 3.916 3.886 3.916 2,573,183 +0.02(+0.63%)
Aug 02, 2005 3.842 3.896 3.839 3.891 3,560,166 +0.05(+1.32%)
Aug 01, 2005 3.902 3.902 3.834 3.840 4,506,904 -0.06(-1.56%)
Jul 29, 2005 3.904 3.926 3.899 3.901 3,715,400 -0.01(-0.21%)
Jul 28, 2005 3.908 3.933 3.899 3.910 3,917,908 +0.01(+0.16%)
Jul 27, 2005 3.883 3.905 3.881 3.903 2,768,024 +0.03(+0.67%)
Jul 26, 2005 3.837 3.881 3.829 3.877 3,105,962 +0.05(+1.31%)
Jul 25, 2005 3.854 3.857 3.822 3.827 2,885,568 -0.01(-0.29%)
Jul 22, 2005 3.830 3.839 3.807 3.838 2,502,912 +0.01(+0.28%)
Jul 21, 2005 3.864 3.870 3.818 3.828 3,435,595 -0.04(-0.94%)
Jul 20, 2005 3.816 3.880 3.808 3.864 3,643,213 +0.04(+0.96%)
Jul 19, 2005 3.829 3.849 3.807 3.827 4,470,491 +0.00(+0.07%)
Jul 18, 2005 3.838 3.882 3.823 3.825 3,544,196 -0.00(-0.07%)
Jul 15, 2005 3.828 3.841 3.786 3.827 7,125,443 -0.00(-0.01%)
Jul 14, 2005 3.941 3.947 3.822 3.828 7,020,037 -0.08(-1.94%)
Jul 13, 2005 3.937 3.949 3.890 3.904 2,748,221 -0.03(-0.86%)
Jul 12, 2005 3.934 3.949 3.913 3.938 1,975,882 -0.00(-0.02%)
Jul 11, 2005 3.913 3.942 3.888 3.938 2,427,531 +0.03(+0.72%)
Jul 08, 2005 3.881 3.913 3.863 3.910 2,546,991 +0.04(+0.95%)
Jul 07, 2005 3.829 3.877 3.802 3.874 3,226,061 +0.01(+0.14%)
Jul 06, 2005 3.909 3.914 3.863 3.868 2,555,296 -0.05(-1.25%)
Jul 05, 2005 3.854 3.920 3.847 3.917 3,406,210 +0.07(+1.93%)
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.