Progressive Corp,Ohio (NY: PGR )

99.79 USD +0.50 (+0.50%)
Official Closing Price Updated: 5:15 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.81 12.12 11.80 12.09 1,298,700 +0.22(+1.88%)
Jan 30, 2003 11.89 11.94 11.77 11.86 961,800 -0.05(-0.40%)
Jan 29, 2003 11.84 11.96 11.76 11.91 828,400 -0.04(-0.38%)
Jan 28, 2003 11.81 11.96 11.79 11.96 848,400 +0.20(+1.66%)
Jan 27, 2003 11.94 12.07 11.65 11.76 1,361,900 -0.22(-1.88%)
Jan 24, 2003 12.22 12.22 11.95 11.98 1,533,000 -0.15(-1.20%)
Jan 23, 2003 11.70 12.15 11.70 12.13 1,347,000 +0.42(+3.61%)
Jan 22, 2003 11.93 11.99 11.65 11.71 705,100 -0.16(-1.33%)
Jan 21, 2003 11.86 12.00 11.79 11.87 1,178,100 +0.11(+0.96%)
Jan 17, 2003 11.64 11.79 11.59 11.75 868,500 +0.12(+0.99%)
Jan 16, 2003 12.06 12.06 11.56 11.64 1,552,700 -0.46(-3.78%)
Jan 15, 2003 12.42 12.42 12.04 12.10 1,196,300 -0.30(-2.40%)
Jan 14, 2003 12.53 12.53 12.32 12.39 914,500 -0.14(-1.14%)
Jan 13, 2003 12.60 12.72 12.51 12.54 695,600 +0.00(+0.02%)
Jan 10, 2003 12.63 12.70 12.46 12.53 564,300 -0.10(-0.77%)
Jan 09, 2003 12.74 12.83 12.55 12.63 1,036,500 -0.12(-0.92%)
Jan 08, 2003 12.89 12.89 12.61 12.75 544,800 -0.15(-1.14%)
Jan 07, 2003 13.14 13.17 12.82 12.89 818,200 -0.28(-2.14%)
Jan 06, 2003 12.83 13.22 12.83 13.18 587,900 +0.37(+2.89%)
Jan 03, 2003 12.80 12.85 12.71 12.81 305,300 +0.03(+0.23%)
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.