Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.13 45.70 44.86 45.37 8,067,973 +0.51(+1.14%)
Jan 30, 2018 44.57 45.20 44.57 44.85 6,241,220 +0.30(+0.68%)
Jan 29, 2018 45.92 45.99 44.52 44.55 9,331,370 -1.43(-3.10%)
Jan 26, 2018 46.94 47.60 45.32 45.98 6,920,103 -0.78(-1.67%)
Jan 25, 2018 46.71 46.80 46.41 46.76 5,684,292 +0.36(+0.78%)
Jan 24, 2018 48.33 48.33 45.29 46.40 9,057,176 -1.44(-3.01%)
Jan 23, 2018 48.78 48.85 47.24 47.84 5,474,466 -0.98(-2.01%)
Jan 22, 2018 48.51 48.85 48.46 48.82 3,139,826 +0.47(+0.97%)
Jan 19, 2018 48.23 48.51 48.08 48.35 4,588,406 +0.31(+0.65%)
Jan 18, 2018 48.00 48.17 47.72 48.04 2,436,182 +0.05(+0.10%)
Jan 17, 2018 47.36 48.13 47.15 47.99 3,780,193 +0.80(+1.71%)
Jan 16, 2018 47.03 47.34 46.86 47.19 4,532,172 +0.28(+0.59%)
Jan 12, 2018 46.91 46.91 46.91 0 +0.23(+0.50%)
Jan 11, 2018 46.82 46.99 46.54 46.67 2,488,962 -0.02(-0.04%)
Jan 10, 2018 47.01 47.13 46.61 46.69 3,831,557 -0.41(-0.87%)
Jan 09, 2018 46.80 47.44 46.77 47.10 4,559,801 +0.39(+0.84%)
Jan 08, 2018 46.63 46.80 46.39 46.71 3,667,786 +0.14(+0.31%)
Jan 05, 2018 46.49 46.61 46.01 46.56 3,893,383 +0.18(+0.38%)
Jan 04, 2018 46.48 46.79 46.20 46.39 3,068,748 -0.01(-0.02%)
Jan 03, 2018 46.39 46.59 46.00 46.40 3,872,560 -0.03(-0.05%)
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.