Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.254 3.283 3.227 3.274 3,558,250 +0.04(+1.34%)
Jan 28, 2005 3.231 3.252 3.198 3.230 4,300,563 +0.00(+0.10%)
Jan 27, 2005 3.260 3.267 3.185 3.227 10,026,344 -0.05(-1.58%)
Jan 26, 2005 3.296 3.313 3.272 3.279 4,586,118 +0.01(+0.20%)
Jan 25, 2005 3.271 3.318 3.259 3.272 4,186,853 +0.00(+0.05%)
Jan 24, 2005 3.260 3.308 3.236 3.270 5,449,808 +0.03(+0.93%)
Jan 21, 2005 3.274 3.284 3.220 3.240 6,584,998 -0.03(-1.02%)
Jan 20, 2005 3.366 3.371 3.274 3.274 10,380,252 -0.07(-2.07%)
Jan 19, 2005 3.375 3.389 3.331 3.343 6,135,905 -0.05(-1.51%)
Jan 18, 2005 3.287 3.407 3.277 3.394 4,174,715 +0.11(+3.39%)
Jan 14, 2005 3.285 3.300 3.271 3.283 2,550,824 +0.00(+0.02%)
Jan 13, 2005 3.307 3.333 3.277 3.282 2,555,296 -0.02(-0.73%)
Jan 12, 2005 3.325 3.327 3.289 3.306 3,650,879 -0.01(-0.31%)
Jan 11, 2005 3.354 3.357 3.312 3.317 6,374,186 -0.05(-1.41%)
Jan 10, 2005 3.371 3.408 3.351 3.364 4,168,327 -0.01(-0.38%)
Jan 07, 2005 3.407 3.418 3.370 3.377 2,470,332 -0.04(-1.07%)
Jan 06, 2005 3.400 3.438 3.387 3.413 2,984,586 +0.02(+0.54%)
Jan 05, 2005 3.424 3.441 3.379 3.395 4,324,200 +0.00(+0.07%)
Jan 04, 2005 3.444 3.444 3.382 3.393 5,271,576 -0.03(-0.98%)
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.