Progressive Corp,Ohio (NY: PGR )

98.25 USD -0.51 (-0.52%)
Streaming Delayed Price Updated: 4:01 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.03 18.79 18.03 18.55 7,129,867 +0.12(+0.65%)
Jan 30, 2008 19.31 19.34 18.35 18.43 6,197,663 -0.81(-4.21%)
Jan 29, 2008 19.16 19.37 18.74 19.24 3,583,957 +0.24(+1.26%)
Jan 28, 2008 18.42 19.08 18.25 19.00 3,585,095 +0.66(+3.60%)
Jan 25, 2008 19.16 19.27 18.33 18.34 5,294,798 -0.55(-2.91%)
Jan 24, 2008 19.19 19.32 18.67 18.89 4,843,442 -0.27(-1.41%)
Jan 23, 2008 17.72 19.19 17.68 19.16 6,253,374 +0.99(+5.45%)
Jan 22, 2008 16.99 18.69 16.98 18.17 7,020,772 +0.41(+2.31%)
Jan 21, 2008 18.19 18.31 17.42 17.76 0 +0.00(+0.00%)
Jan 18, 2008 18.19 18.31 17.42 17.76 7,155,404 -0.24(-1.33%)
Jan 17, 2008 18.30 18.59 17.91 18.00 6,283,610 -0.56(-3.02%)
Jan 16, 2008 18.81 19.00 18.50 18.56 8,008,817 -0.11(-0.59%)
Jan 15, 2008 18.72 18.85 18.30 18.67 5,343,989 -0.07(-0.37%)
Jan 14, 2008 19.02 19.24 18.48 18.74 4,384,716 -0.09(-0.48%)
Jan 11, 2008 19.01 19.18 18.75 18.83 6,254,962 -0.43(-2.23%)
Jan 10, 2008 18.20 19.39 18.14 19.26 6,618,886 +0.84(+4.56%)
Jan 09, 2008 18.33 18.45 17.81 18.42 5,143,541 +0.19(+1.04%)
Jan 08, 2008 19.03 19.25 18.18 18.23 4,163,378 -0.73(-3.85%)
Jan 07, 2008 18.87 19.17 18.78 18.96 3,964,946 +0.23(+1.23%)
Jan 04, 2008 18.50 19.22 18.36 18.73 4,904,428 +0.22(+1.19%)
Jan 03, 2008 18.56 18.79 18.46 18.51 2,802,957 +0.03(+0.16%)
Jan 02, 2008 19.03 19.12 18.41 18.48 2,975,005 -0.68(-3.55%)
Jan 01, 2008 18.85 19.34 18.81 19.16 0 +0.00(+0.00%)
Dec 31, 2007 18.85 19.34 18.81 19.16 3,207,800 +0.22(+1.16%)
Dec 28, 2007 18.96 19.10 18.80 18.94 2,820,643 +0.22(+1.18%)
Dec 27, 2007 18.94 19.13 18.72 18.72 2,095,810 -0.24(-1.27%)
Dec 26, 2007 18.86 19.19 18.75 18.96 2,476,990 -0.18(-0.94%)
Dec 24, 2007 18.70 19.17 18.67 19.14 1,321,002 +0.42(+2.24%)
Dec 21, 2007 18.16 18.75 18.08 18.72 5,295,228 +0.74(+4.12%)
Dec 20, 2007 18.18 18.24 17.68 17.98 2,306,817 -0.10(-0.55%)
Dec 19, 2007 18.38 18.47 17.87 18.08 2,726,480 -0.33(-1.79%)
Dec 18, 2007 18.31 18.49 17.89 18.41 4,347,100 +0.36(+1.99%)
Dec 17, 2007 17.96 18.21 17.87 18.05 3,104,701 +0.06(+0.33%)
Dec 14, 2007 18.35 18.35 17.95 17.99 3,903,570 -0.32(-1.75%)
Dec 13, 2007 18.70 18.88 17.82 18.31 5,670,219 -0.54(-2.86%)
Dec 12, 2007 19.13 19.65 18.45 18.85 4,183,485 +0.18(+0.96%)
Dec 11, 2007 19.68 19.69 18.60 18.67 4,445,509 -0.95(-4.84%)
Dec 10, 2007 19.44 19.76 19.29 19.62 3,701,339 +0.27(+1.40%)
Dec 07, 2007 19.33 19.46 19.24 19.35 2,408,299 +0.02(+0.10%)
Dec 06, 2007 18.65 19.36 18.54 19.33 3,132,190 +0.67(+3.59%)
Dec 05, 2007 18.52 18.75 18.40 18.66 3,375,495 +0.27(+1.47%)
Dec 04, 2007 18.23 18.58 18.10 18.39 2,562,800 +0.05(+0.27%)
Dec 03, 2007 18.64 18.64 18.14 18.34 3,429,175 -0.06(-0.33%)
Nov 30, 2007 18.45 18.70 18.13 18.40 4,858,080 +0.19(+1.04%)
Nov 29, 2007 18.10 18.28 17.92 18.21 3,642,821 +0.02(+0.11%)
Nov 28, 2007 17.60 18.24 17.60 18.19 5,165,400 +0.59(+3.35%)
Nov 27, 2007 17.38 17.73 17.26 17.60 5,917,196 +0.28(+1.62%)
Nov 26, 2007 17.92 17.92 17.27 17.32 3,537,060 -0.56(-3.13%)
Nov 23, 2007 17.99 17.99 17.73 17.88 1,475,200 +0.13(+0.73%)
Nov 21, 2007 17.65 18.12 17.28 17.75 5,283,150 -0.06(-0.34%)
Nov 20, 2007 17.99 18.39 17.45 17.81 5,173,510 -0.12(-0.67%)
Nov 19, 2007 18.13 18.25 17.69 17.93 5,831,297 -0.28(-1.54%)
Nov 16, 2007 19.05 19.08 18.04 18.21 5,889,617 -0.75(-3.96%)
Nov 15, 2007 19.37 19.56 18.83 18.96 3,629,901 -0.45(-2.32%)
Nov 14, 2007 19.50 19.66 19.25 19.41 3,611,198 +0.06(+0.31%)
Nov 13, 2007 18.72 19.39 18.47 19.35 4,989,626 +0.73(+3.92%)
Nov 12, 2007 18.28 19.26 18.28 18.62 6,243,850 +0.27(+1.47%)
Nov 09, 2007 17.65 18.70 17.65 18.35 3,846,610 +0.45(+2.51%)
Nov 08, 2007 17.69 17.97 17.53 17.90 4,904,001 +0.30(+1.70%)
Nov 07, 2007 17.85 18.08 17.55 17.60 4,279,751 -0.50(-2.76%)
Nov 06, 2007 18.10 18.31 17.90 18.10 3,706,100 +0.01(+0.06%)
Nov 05, 2007 17.90 18.41 17.89 18.09 3,466,980 -0.12(-0.66%)
Nov 02, 2007 18.61 18.61 18.01 18.21 8,233,907 -0.35(-1.89%)
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.