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, 2020 75.22 75.92 74.26 74.44 7,079,410 -1.00(-1.32%)
Jan 30, 2020 73.57 75.53 72.84 75.44 4,353,730 +1.26(+1.70%)
Jan 29, 2020 73.99 74.95 72.22 74.18 5,668,010 +3.64(+5.17%)
Jan 28, 2020 70.18 70.79 70.01 70.53 4,339,879 +0.63(+0.90%)
Jan 27, 2020 69.90 70.52 69.65 69.90 2,698,981 -0.90(-1.28%)
Jan 24, 2020 70.59 70.91 70.38 70.81 1,837,353 +0.39(+0.55%)
Jan 23, 2020 69.85 70.46 69.41 70.42 2,373,797 +0.16(+0.22%)
Jan 22, 2020 70.65 71.20 70.25 70.26 2,349,189 -0.25(-0.35%)
Jan 21, 2020 70.15 70.78 69.98 70.51 2,912,140 +0.12(+0.17%)
Jan 17, 2020 70.15 71.03 70.02 70.39 4,623,029 +0.79(+1.14%)
Jan 16, 2020 69.94 70.09 69.13 69.60 3,447,855 -0.26(-0.37%)
Jan 15, 2020 68.45 70.09 68.31 69.86 4,420,981 +1.36(+1.98%)
Jan 14, 2020 69.03 69.19 68.29 68.50 3,459,176 -0.62(-0.89%)
Jan 13, 2020 67.99 69.13 67.99 69.12 4,114,466 +1.13(+1.66%)
Jan 10, 2020 68.27 68.39 67.76 67.99 3,956,960 -0.22(-0.32%)
Jan 09, 2020 67.81 68.22 67.52 68.22 2,383,992 +0.69(+1.02%)
Jan 08, 2020 67.27 68.23 67.23 67.52 4,415,535 +0.40(+0.59%)
Jan 07, 2020 67.35 67.46 66.57 67.13 5,276,221 -0.52(-0.76%)
Jan 06, 2020 66.05 67.69 66.00 67.64 6,596,939 +1.21(+1.82%)
Jan 03, 2020 65.72 66.85 65.51 66.44 4,648,822 -0.01(-0.01%)
Jan 02, 2020 66.08 66.46 65.49 66.45 3,222,570 +1.73(+2.68%)
Dec 31, 2019 64.65 65.00 64.27 64.71 1,929,132 +0.06(+0.10%)
Dec 30, 2019 64.56 64.68 64.24 64.65 1,452,674 +0.15(+0.24%)
Dec 27, 2019 64.30 64.74 64.03 64.50 1,756,970 +0.38(+0.59%)
Dec 26, 2019 64.15 64.24 63.87 64.12 1,804,317 -0.13(-0.19%)
Dec 24, 2019 64.24 64.38 64.02 64.25 870,430 +0.16(+0.25%)
Dec 23, 2019 64.24 64.28 63.62 64.09 3,167,932 -0.06(-0.10%)
Dec 20, 2019 64.68 65.76 63.82 64.15 6,060,574 +0.58(+0.91%)
Dec 19, 2019 63.66 63.96 63.28 63.57 3,339,633 -0.17(-0.27%)
Dec 18, 2019 64.59 64.78 63.67 63.74 2,913,626 -0.63(-0.97%)
Dec 17, 2019 63.48 64.59 63.47 64.36 5,606,505 +0.80(+1.27%)
Dec 16, 2019 63.79 64.08 62.96 63.56 4,908,506 -0.96(-1.48%)
Dec 13, 2019 64.78 65.62 64.03 64.51 3,679,278 -0.46(-0.72%)
Dec 12, 2019 63.61 65.33 63.48 64.98 4,391,649 +1.37(+2.15%)
Dec 11, 2019 61.82 63.64 61.71 63.61 8,730,017 -1.51(-2.32%)
Dec 10, 2019 65.67 65.94 65.02 65.12 3,381,816 -0.44(-0.67%)
Dec 09, 2019 65.24 65.72 64.98 65.56 3,644,462 +0.32(+0.49%)
Dec 06, 2019 64.99 65.39 64.81 65.24 3,280,699 +0.48(+0.75%)
Dec 05, 2019 64.39 64.83 64.13 64.76 3,915,981 +0.54(+0.84%)
Dec 04, 2019 63.08 64.39 62.90 64.22 3,280,024 +1.06(+1.68%)
Dec 03, 2019 63.55 63.79 62.97 63.16 2,967,460 -0.89(-1.40%)
Dec 02, 2019 65.44 65.44 64.04 64.05 2,889,562 -1.25(-1.92%)
Nov 29, 2019 65.36 65.61 65.03 65.30 1,205,134 -0.08(-0.12%)
Nov 27, 2019 65.41 65.77 65.17 65.38 2,187,431 +0.18(+0.27%)
Nov 26, 2019 63.83 65.31 63.63 65.20 7,398,762 +1.29(+2.01%)
Nov 25, 2019 63.59 64.13 63.41 63.92 3,072,329 +0.60(+0.95%)
Nov 22, 2019 62.67 63.47 62.49 63.32 2,660,960 +0.66(+1.06%)
Nov 21, 2019 63.31 63.31 61.80 62.66 4,117,780 -0.39(-0.62%)
Nov 20, 2019 63.72 63.94 62.94 63.05 3,924,237 -0.92(-1.44%)
Nov 19, 2019 64.13 64.39 63.43 63.97 3,417,084 +0.29(+0.46%)
Nov 18, 2019 64.07 64.78 63.09 63.67 4,449,290 -1.49(-2.29%)
Nov 15, 2019 65.38 65.58 64.83 65.17 3,414,267 -0.04(-0.07%)
Nov 14, 2019 63.92 65.27 63.76 65.21 4,091,342 +1.14(+1.79%)
Nov 13, 2019 65.22 65.61 64.07 64.07 5,373,222 -2.49(-3.75%)
Nov 12, 2019 65.88 66.57 65.76 66.56 4,580,891 +0.65(+0.99%)
Nov 11, 2019 65.41 65.94 65.08 65.91 3,045,678 +0.05(+0.08%)
Nov 08, 2019 64.70 66.19 64.70 65.86 5,813,573 +0.99(+1.53%)
Nov 07, 2019 63.57 65.06 63.50 64.86 9,536,620 +1.46(+2.30%)
Nov 06, 2019 61.69 63.57 61.60 63.41 3,930,093 +1.81(+2.95%)
Nov 05, 2019 61.67 62.26 61.56 61.59 4,597,677 +0.07(+0.12%)
Nov 04, 2019 62.77 62.87 61.46 61.52 3,419,354 -0.86(-1.38%)
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.