Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.18 18.36 18.07 18.10 5,346,919 -0.25(-1.36%)
Jan 30, 2014 18.33 18.38 18.25 18.35 3,201,629 +0.09(+0.47%)
Jan 29, 2014 18.11 18.42 18.09 18.26 7,153,956 -0.01(-0.04%)
Jan 28, 2014 18.03 18.32 18.00 18.27 7,028,926 +0.22(+1.21%)
Jan 27, 2014 18.23 18.32 17.97 18.05 11,175,199 -0.10(-0.54%)
Jan 24, 2014 18.30 18.35 18.14 18.15 7,158,188 -0.29(-1.55%)
Jan 23, 2014 18.49 18.57 18.31 18.44 11,944,968 -0.16(-0.87%)
Jan 22, 2014 18.93 18.96 18.41 18.60 12,326,045 -0.38(-2.01%)
Jan 21, 2014 18.93 18.98 18.77 18.98 6,633,589 +0.15(+0.78%)
Jan 17, 2014 18.96 18.83 18.83 18.83 3,541,867 -0.09(-0.46%)
Jan 16, 2014 19.03 19.03 18.89 18.92 2,951,423 -0.10(-0.54%)
Jan 15, 2014 19.07 19.13 18.93 19.02 7,031,931 -0.05(-0.27%)
Jan 14, 2014 18.85 19.10 18.83 19.07 6,191,314 +0.26(+1.40%)
Jan 13, 2014 18.96 19.09 18.75 18.81 5,068,183 -0.18(-0.92%)
Jan 10, 2014 18.94 19.07 18.84 18.98 4,912,542 +0.03(+0.15%)
Jan 09, 2014 18.90 19.00 18.67 18.96 8,467,290 +0.13(+0.70%)
Jan 08, 2014 18.69 19.00 18.68 18.82 15,925,830 -0.23(-1.19%)
Jan 07, 2014 19.14 19.23 18.97 19.05 4,853,893 -0.10(-0.53%)
Jan 06, 2014 19.34 19.34 19.01 19.15 4,741,207 -0.12(-0.65%)
Jan 03, 2014 19.54 19.59 19.20 19.28 4,311,937 -0.28(-1.42%)
Jan 02, 2014 19.97 19.98 19.52 19.56 3,508,569 -0.40(-2.02%)
Dec 31, 2013 19.93 19.96 19.96 19.96 2,259,952 +0.08(+0.40%)
Dec 30, 2013 19.84 19.97 19.79 19.88 3,008,276 +0.07(+0.33%)
Dec 27, 2013 19.88 19.91 19.74 19.81 2,458,161 +0.00(+0.00%)
Dec 26, 2013 19.78 19.90 19.67 19.81 5,124,846 +0.10(+0.52%)
Dec 24, 2013 19.64 19.72 19.64 19.71 1,125,524 +0.07(+0.37%)
Dec 23, 2013 19.68 19.74 19.57 19.64 3,069,064 +0.01(+0.04%)
Dec 20, 2013 19.57 19.67 19.50 19.63 4,762,058 +0.09(+0.45%)
Dec 19, 2013 19.26 19.63 19.26 19.54 3,977,055 +0.14(+0.72%)
Dec 18, 2013 19.21 19.43 18.97 19.40 6,363,298 +0.26(+1.34%)
Dec 17, 2013 19.23 19.28 19.06 19.15 1,978,095 -0.12(-0.61%)
Dec 16, 2013 19.29 19.30 19.08 19.26 3,442,441 +0.06(+0.30%)
Dec 13, 2013 19.41 19.50 19.18 19.20 4,665,168 -0.20(-1.06%)
Dec 12, 2013 19.69 19.76 19.40 19.41 5,578,770 -0.35(-1.78%)
Dec 11, 2013 20.31 20.46 19.72 19.76 7,772,865 -0.25(-1.24%)
Dec 10, 2013 20.04 20.16 20.01 20.01 2,163,267 -0.12(-0.62%)
Dec 09, 2013 20.24 20.29 20.11 20.13 2,493,611 -0.01(-0.07%)
Dec 06, 2013 20.08 20.21 19.88 20.15 4,141,798 +0.29(+1.44%)
Dec 05, 2013 20.06 20.11 19.80 19.86 4,690,969 -0.23(-1.13%)
Dec 04, 2013 20.32 20.40 19.99 20.09 4,786,573 -0.33(-1.61%)
Dec 03, 2013 20.48 20.57 20.32 20.42 4,499,305 -0.18(-0.85%)
Dec 02, 2013 20.85 20.89 20.53 20.59 4,245,122 +0.15(+0.75%)
Nov 29, 2013 20.53 20.60 20.40 20.44 1,566,509 -0.03(-0.14%)
Nov 27, 2013 20.54 20.59 20.31 20.47 2,323,397 -0.04(-0.18%)
Nov 26, 2013 20.33 20.62 20.33 20.51 2,748,576 +0.20(+0.97%)
Nov 25, 2013 20.27 20.43 20.25 20.31 2,389,835 +0.06(+0.29%)
Nov 22, 2013 20.21 20.33 20.19 20.25 3,335,408 +0.03(+0.14%)
Nov 21, 2013 20.05 20.32 20.02 20.22 5,382,807 +0.24(+1.21%)
Nov 20, 2013 20.04 20.18 19.92 19.98 2,401,620 -0.01(-0.04%)
Nov 19, 2013 19.91 20.05 19.89 19.99 2,724,286 +0.04(+0.18%)
Nov 18, 2013 20.05 20.12 19.91 19.95 2,945,754 -0.10(-0.51%)
Nov 15, 2013 19.99 20.07 19.85 20.05 3,632,125 +0.01(+0.04%)
Nov 14, 2013 19.87 20.09 19.78 20.05 4,163,888 +0.23(+1.18%)
Nov 13, 2013 19.39 19.86 19.39 19.81 7,502,753 +0.40(+2.07%)
Nov 12, 2013 19.43 19.47 19.29 19.41 5,771,407 +0.00(+0.00%)
Nov 11, 2013 19.37 19.47 19.36 19.41 2,439,793 -0.04(-0.23%)
Nov 08, 2013 19.15 19.45 19.13 19.45 2,806,629 +0.31(+1.61%)
Nov 07, 2013 19.29 19.45 19.14 19.15 4,076,744 -0.26(-1.36%)
Nov 06, 2013 19.31 19.43 19.21 19.41 2,586,649 +0.20(+1.07%)
Nov 05, 2013 19.14 19.34 19.10 19.20 4,767,344 +0.04(+0.19%)
Nov 04, 2013 19.09 19.22 19.04 19.17 4,395,279 +0.12(+0.65%)
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.