Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.72 +0.57 (+0.28%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.975 2.005 1.933 1.981 5,121,452 -0.01(-0.65%)
Sep 27, 2002 2.055 2.060 1.977 1.994 3,245,226 -0.07(-3.48%)
Sep 26, 2002 2.029 2.066 2.022 2.066 127,764 +0.05(+2.42%)
Sep 25, 2002 2.012 2.033 1.988 2.017 4,427,051 +0.02(+0.98%)
Sep 24, 2002 2.029 2.039 1.997 1.998 3,594,024 -0.04(-2.02%)
Sep 23, 2002 2.049 2.054 2.019 2.039 2,885,568 -0.01(-0.57%)
Sep 20, 2002 2.074 2.097 2.039 2.051 5,121,452 -0.02(-1.04%)
Sep 19, 2002 2.087 2.105 2.069 2.072 2,688,171 -0.03(-1.62%)
Sep 18, 2002 2.080 2.130 2.069 2.106 3,673,877 +0.01(+0.50%)
Sep 17, 2002 2.141 2.143 2.093 2.096 3,217,118 -0.02(-0.92%)
Sep 16, 2002 2.123 2.131 2.087 2.115 2,020,600 -0.01(-0.39%)
Sep 13, 2002 2.110 2.128 2.081 2.123 4,791,819 +0.01(+0.63%)
Sep 12, 2002 2.145 2.148 2.109 2.110 5,785,829 -0.03(-1.62%)
Sep 11, 2002 2.156 2.163 2.143 2.145 1,803,400 +0.00(+0.00%)
Sep 10, 2002 2.145 2.152 2.130 2.145 3,801,003 +0.01(+0.26%)
Sep 09, 2002 2.094 2.144 2.090 2.139 191,647 +0.04(+2.02%)
Sep 06, 2002 2.105 2.111 2.094 2.097 4,080,808 +0.00(+0.13%)
Sep 05, 2002 2.076 2.113 2.059 2.094 3,539,085 +0.00(+0.02%)
Sep 04, 2002 2.070 2.094 2.052 2.094 3,451,566 +0.02(+1.02%)
Sep 03, 2002 2.104 2.104 2.055 2.073 4,402,775 -0.03(-1.45%)
Aug 30, 2002 2.116 2.140 2.102 2.103 4,096,778 +0.00(+0.00%)
Aug 29, 2002 2.079 2.116 2.068 2.103 4,221,988 +0.00(+0.22%)
Aug 28, 2002 2.127 2.137 2.079 2.099 3,175,594 -0.03(-1.32%)
Aug 27, 2002 2.156 2.186 2.116 2.127 127,764 -0.03(-1.40%)
Aug 26, 2002 2.156 2.162 2.118 2.157 4,173,437 +0.00(+0.20%)
Aug 23, 2002 2.170 2.178 2.145 2.153 6,025,388 -0.02(-0.88%)
Aug 22, 2002 2.128 2.174 2.119 2.172 6,274,530 +0.05(+2.25%)
Aug 21, 2002 2.131 2.148 2.096 2.124 3,448,372 +0.01(+0.59%)
Aug 20, 2002 2.123 2.131 2.094 2.112 3,166,651 -0.00(-0.19%)
Aug 16, 2002 2.027 2.138 2.025 2.116 11,022,909 +0.11(+5.38%)
Aug 15, 2002 1.983 2.008 1.966 2.008 6,358,854 +0.02(+1.24%)
Aug 14, 2002 1.912 1.986 1.889 1.983 4,740,713 +0.07(+3.79%)
Aug 13, 2002 1.947 1.970 1.909 1.911 4,671,081 -0.06(-3.02%)
Aug 12, 2002 1.964 1.981 1.948 1.970 3,456,038 +0.05(+2.44%)
Aug 07, 2002 1.931 1.933 1.868 1.923 3,735,204 +0.03(+1.49%)
Aug 06, 2002 1.871 1.931 1.871 1.895 4,736,880 +0.04(+2.22%)
Aug 05, 2002 1.918 1.931 1.847 1.854 3,293,138 -0.07(-3.64%)
Aug 02, 2002 1.974 1.982 1.902 1.924 4,245,624 -0.05(-2.56%)
Aug 01, 2002 2.004 2.024 1.958 1.974 7,478,713 -0.03(-1.37%)
Jul 31, 2002 1.993 2.019 1.966 2.002 5,579,489 +0.03(+1.41%)
Jul 30, 2002 1.998 2.014 1.933 1.974 8,179,503 -0.03(-1.29%)
Jul 29, 2002 1.957 2.004 1.944 2.000 6,001,752 +0.10(+5.10%)
Jul 26, 2002 1.846 1.903 1.841 1.903 7,804,513 +0.06(+3.12%)
Jul 25, 2002 1.882 1.929 1.821 1.845 9,824,475 -0.04(-1.93%)
Jul 24, 2002 1.796 1.888 1.765 1.882 18,230,122 +0.08(+4.18%)
Jul 23, 2002 1.841 1.891 1.799 1.806 9,635,383 -0.04(-2.02%)
Jul 22, 2002 1.882 1.914 1.826 1.843 14,629,071 -0.04(-2.06%)
Jul 19, 2002 1.859 1.920 1.858 1.882 11,500,111 -0.06(-3.34%)
Jul 17, 2002 1.992 2.021 1.930 1.947 8,795,330 -0.08(-3.85%)
Jul 12, 2002 2.035 2.052 2.012 2.025 3,859,775 -0.01(-0.31%)
Jul 11, 2002 2.017 2.051 1.981 2.031 6,810,503 +0.00(+0.00%)
Jul 10, 2002 2.119 2.119 2.031 2.031 6,350,550 -0.08(-3.87%)
Jul 09, 2002 2.154 2.178 2.102 2.113 3,213,923 -0.04(-1.93%)
Jul 08, 2002 2.168 2.168 2.154 2.154 6,294,333 -0.01(-0.61%)
Jul 05, 2002 2.162 2.183 2.152 2.168 2,873,430 +0.02(+0.71%)
Jul 04, 2002 2.165 2.178 2.125 2.152 4,298,647 +0.00(+0.00%)
Jul 03, 2002 2.165 2.178 2.125 2.152 4,298,647 -0.02(-0.95%)
Jul 02, 2002 2.229 2.232 2.160 2.173 4,223,904 -0.07(-2.95%)
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.