Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.43 +0.51 (+0.20%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 19.83 19.97 19.71 19.93 6,185,684 -0.07(-0.33%)
Sep 27, 2013 19.91 20.04 19.86 19.99 6,280,761 -0.02(-0.11%)
Sep 26, 2013 19.96 20.16 19.92 20.02 4,446,531 +0.06(+0.29%)
Sep 25, 2013 19.79 20.05 19.79 19.96 6,276,073 +0.15(+0.78%)
Sep 24, 2013 19.70 19.91 19.67 19.80 4,650,532 +0.06(+0.30%)
Sep 23, 2013 19.64 19.78 19.59 19.75 5,032,855 +0.00(+0.00%)
Sep 20, 2013 19.82 19.89 19.72 19.75 4,484,473 -0.01(-0.07%)
Sep 19, 2013 19.60 19.81 19.58 19.76 3,692,005 +0.20(+1.05%)
Sep 18, 2013 19.26 19.61 19.18 19.56 5,112,121 +0.29(+1.52%)
Sep 17, 2013 19.21 19.30 19.01 19.26 2,977,029 +0.07(+0.34%)
Sep 16, 2013 19.16 19.22 19.12 19.20 2,061,572 +0.22(+1.16%)
Sep 13, 2013 19.07 19.12 18.91 18.98 3,011,095 -0.01(-0.08%)
Sep 12, 2013 19.35 19.35 18.96 18.99 4,800,968 -0.41(-2.11%)
Sep 11, 2013 19.02 19.41 18.99 19.40 6,136,315 +0.39(+2.04%)
Sep 10, 2013 19.04 19.10 18.88 19.01 2,818,718 +0.05(+0.27%)
Sep 09, 2013 18.67 19.01 18.67 18.96 3,264,458 +0.31(+1.65%)
Sep 06, 2013 18.61 18.77 18.46 18.66 3,159,536 +0.08(+0.43%)
Sep 05, 2013 18.51 18.68 18.51 18.57 1,573,623 +0.04(+0.24%)
Sep 04, 2013 18.49 18.63 18.41 18.53 1,856,757 +0.05(+0.28%)
Sep 03, 2013 18.52 18.69 18.36 18.48 2,023,523 +0.13(+0.72%)
Aug 30, 2013 18.41 18.44 18.29 18.35 2,472,804 -0.09(-0.48%)
Aug 29, 2013 18.24 18.49 18.19 18.44 2,331,322 +0.14(+0.76%)
Aug 28, 2013 18.26 18.38 18.21 18.30 3,273,088 +0.01(+0.04%)
Aug 27, 2013 18.53 18.55 18.29 18.29 4,381,803 -0.38(-2.04%)
Aug 26, 2013 18.68 18.78 18.57 18.67 3,361,303 +0.01(+0.08%)
Aug 23, 2013 18.63 18.69 18.56 18.66 2,400,490 +0.02(+0.12%)
Aug 22, 2013 18.46 18.66 18.42 18.63 1,724,026 +0.18(+0.99%)
Aug 21, 2013 18.45 18.62 18.33 18.45 3,930,081 -0.03(-0.16%)
Aug 20, 2013 18.33 18.54 18.26 18.48 3,808,508 +0.17(+0.92%)
Aug 19, 2013 18.35 18.45 18.30 18.31 3,812,857 -0.09(-0.48%)
Aug 16, 2013 18.49 18.62 18.37 18.40 9,817,334 -0.15(-0.83%)
Aug 15, 2013 18.72 18.77 18.51 18.55 3,326,174 -0.29(-1.51%)
Aug 14, 2013 19.16 19.16 18.71 18.84 3,418,710 +0.00(+0.00%)
Aug 13, 2013 18.68 18.87 18.60 18.84 3,751,565 +0.15(+0.82%)
Aug 12, 2013 18.70 18.78 18.56 18.68 3,528,796 -0.14(-0.74%)
Aug 09, 2013 18.77 18.89 18.71 18.82 3,098,663 +0.04(+0.23%)
Aug 08, 2013 18.80 18.92 18.74 18.78 4,487,867 +0.01(+0.08%)
Aug 07, 2013 18.90 18.90 18.71 18.77 5,015,096 -0.23(-1.23%)
Aug 06, 2013 19.01 19.11 18.96 19.00 5,555,121 -0.04(-0.19%)
Aug 05, 2013 19.09 19.18 18.98 19.04 8,752,116 -0.14(-0.73%)
Aug 02, 2013 19.26 19.30 19.14 19.18 3,928,618 -0.17(-0.87%)
Aug 01, 2013 19.07 19.37 19.07 19.34 3,296,646 +0.31(+1.61%)
Jul 31, 2013 19.03 19.15 19.00 19.04 4,595,831 +0.07(+0.39%)
Jul 30, 2013 19.05 19.15 18.90 18.96 3,019,676 -0.04(-0.19%)
Jul 29, 2013 18.97 19.06 18.90 19.00 1,965,811 -0.03(-0.15%)
Jul 26, 2013 18.87 19.05 18.79 19.03 1,954,480 +0.07(+0.35%)
Jul 25, 2013 18.86 19.00 18.82 18.96 2,732,543 +0.04(+0.23%)
Jul 24, 2013 19.12 19.14 18.85 18.92 3,826,535 -0.18(-0.92%)
Jul 23, 2013 19.34 19.34 19.05 19.09 7,512,831 -0.21(-1.10%)
Jul 22, 2013 19.23 19.31 19.15 19.31 2,033,972 +0.06(+0.30%)
Jul 19, 2013 19.07 19.28 18.93 19.25 3,760,533 +0.24(+1.27%)
Jul 18, 2013 18.86 19.04 18.85 19.01 4,611,986 +0.17(+0.89%)
Jul 17, 2013 18.84 18.91 18.80 18.84 2,497,072 +0.04(+0.19%)
Jul 16, 2013 18.89 19.02 18.79 18.80 4,003,938 -0.07(-0.35%)
Jul 15, 2013 19.04 19.08 18.77 18.87 4,222,838 -0.14(-0.73%)
Jul 12, 2013 18.89 19.02 18.81 19.01 3,837,403 +0.17(+0.89%)
Jul 11, 2013 19.01 19.01 18.52 18.84 7,085,609 -0.20(-1.08%)
Jul 10, 2013 19.11 19.18 18.98 19.04 4,223,223 -0.07(-0.34%)
Jul 09, 2013 19.28 19.30 19.03 19.11 7,202,782 -0.04(-0.19%)
Jul 08, 2013 19.08 19.22 19.02 19.15 2,473,459 +0.16(+0.85%)
Jul 05, 2013 18.77 19.00 18.70 18.98 1,693,181 +0.36(+1.93%)
Jul 03, 2013 18.54 18.68 18.49 18.63 1,283,491 -0.01(-0.04%)
Jul 02, 2013 18.72 18.84 18.55 18.63 2,411,404 -0.10(-0.51%)
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.