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 (%)
Oct 31, 2017 40.84 41.03 40.75 40.80 3,207,870 -0.01(-0.02%)
Oct 30, 2017 40.91 41.18 40.80 40.80 2,844,287 -0.20(-0.49%)
Oct 27, 2017 41.05 41.19 40.80 41.01 3,199,756 -0.21(-0.51%)
Oct 26, 2017 40.98 41.30 40.81 41.21 3,438,256 +0.45(+1.11%)
Oct 25, 2017 41.01 41.10 40.74 40.76 3,372,359 -0.35(-0.86%)
Oct 24, 2017 41.08 41.32 40.95 41.11 3,841,643 +0.11(+0.27%)
Oct 23, 2017 41.07 41.14 40.88 41.01 3,581,043 -0.01(-0.02%)
Oct 20, 2017 41.06 41.11 40.69 41.01 3,684,554 +0.18(+0.45%)
Oct 19, 2017 40.28 40.84 40.18 40.83 2,984,603 +0.50(+1.25%)
Oct 18, 2017 40.97 41.07 40.16 40.33 4,894,256 -0.39(-0.95%)
Oct 17, 2017 41.09 41.48 40.32 40.71 6,579,718 -0.36(-0.88%)
Oct 16, 2017 40.81 41.19 40.81 41.07 3,747,796 +0.26(+0.64%)
Oct 13, 2017 40.95 41.22 40.78 40.81 3,835,888 -0.07(-0.16%)
Oct 12, 2017 41.36 41.43 40.84 40.88 3,654,899 -0.42(-1.02%)
Oct 11, 2017 41.33 41.39 41.06 41.30 2,786,485 -0.10(-0.24%)
Oct 10, 2017 41.46 41.62 41.22 41.40 2,621,394 -0.07(-0.16%)
Oct 09, 2017 41.37 41.72 41.23 41.47 2,733,539 +0.14(+0.35%)
Oct 06, 2017 41.17 41.43 41.04 41.32 2,165,516 +0.19(+0.47%)
Oct 05, 2017 41.27 41.31 41.08 41.13 3,288,377 -0.10(-0.24%)
Oct 04, 2017 41.10 41.34 41.04 41.23 4,239,940 +0.08(+0.20%)
Oct 03, 2017 41.02 41.17 40.91 41.15 3,032,384 +0.03(+0.08%)
Oct 02, 2017 40.58 41.25 40.55 41.11 4,122,753 +0.51(+1.26%)
Sep 29, 2017 40.22 40.62 40.13 40.60 2,354,835 +0.30(+0.75%)
Sep 28, 2017 39.99 40.32 39.89 40.30 4,788,884 +0.29(+0.73%)
Sep 27, 2017 40.36 40.50 39.92 40.01 3,407,198 -0.12(-0.29%)
Sep 26, 2017 40.17 40.49 40.08 40.12 3,508,006 -0.13(-0.31%)
Sep 25, 2017 40.19 40.30 39.92 40.25 5,616,900 +0.02(+0.04%)
Sep 22, 2017 39.92 40.27 39.76 40.23 3,630,142 +0.25(+0.63%)
Sep 21, 2017 39.95 40.36 39.90 39.98 4,678,674 -0.02(-0.04%)
Sep 20, 2017 39.97 40.26 39.83 40.00 6,035,126 +0.06(+0.15%)
Sep 19, 2017 39.53 40.50 39.53 39.94 7,884,331 +1.11(+2.85%)
Sep 18, 2017 38.72 38.85 38.49 38.83 3,760,148 +0.24(+0.63%)
Sep 15, 2017 38.63 38.95 38.54 38.59 4,400,901 -0.04(-0.11%)
Sep 14, 2017 38.65 38.65 38.10 38.63 3,777,745 -0.06(-0.15%)
Sep 13, 2017 38.77 38.88 38.36 38.69 3,695,178 -0.37(-0.94%)
Sep 12, 2017 38.82 39.09 38.54 39.06 5,131,118 +0.13(+0.34%)
Sep 11, 2017 38.98 39.87 38.77 38.93 8,767,995 +0.85(+2.22%)
Sep 08, 2017 36.56 38.16 36.56 38.08 8,417,943 +1.41(+3.84%)
Sep 07, 2017 37.67 37.67 36.55 36.67 6,938,226 -1.01(-2.69%)
Sep 06, 2017 37.06 38.18 37.00 37.68 7,144,980 +0.70(+1.88%)
Sep 05, 2017 37.97 38.01 36.88 36.99 9,133,517 -1.30(-3.39%)
Sep 01, 2017 39.01 39.15 38.27 38.29 7,900,329 -0.69(-1.76%)
Aug 31, 2017 39.01 39.24 38.89 38.98 5,434,659 -0.08(-0.19%)
Aug 30, 2017 39.91 40.06 38.92 39.05 6,057,231 -0.89(-2.23%)
Aug 29, 2017 39.54 39.95 39.53 39.94 3,826,137 +0.27(+0.68%)
Aug 28, 2017 39.79 40.04 39.40 39.67 7,214,717 -0.91(-2.25%)
Aug 25, 2017 40.61 40.87 40.57 40.59 2,870,107 +0.12(+0.29%)
Aug 24, 2017 41.04 41.04 40.45 40.47 3,123,112 -0.48(-1.17%)
Aug 23, 2017 40.86 41.10 40.86 40.95 2,052,685 -0.05(-0.12%)
Aug 22, 2017 40.85 41.07 40.75 41.00 2,982,500 +0.17(+0.41%)
Aug 21, 2017 40.78 40.89 40.33 40.83 3,118,519 +0.05(+0.12%)
Aug 18, 2017 40.61 41.00 40.50 40.78 4,133,402 +0.10(+0.25%)
Aug 17, 2017 40.89 41.07 40.62 40.68 4,640,564 -0.17(-0.41%)
Aug 16, 2017 40.21 41.05 39.96 40.85 4,641,738 +0.94(+2.35%)
Aug 15, 2017 40.07 40.13 39.81 39.91 2,573,564 -0.15(-0.38%)
Aug 14, 2017 39.84 40.09 39.75 40.06 1,766,143 +0.45(+1.14%)
Aug 11, 2017 40.00 40.20 39.55 39.60 3,509,893 -0.40(-1.01%)
Aug 10, 2017 40.11 40.20 39.87 40.01 2,964,095 -0.28(-0.69%)
Aug 09, 2017 39.92 40.28 39.90 40.28 3,322,608 +0.34(+0.84%)
Aug 08, 2017 39.90 40.06 39.83 39.95 2,836,185 -0.03(-0.06%)
Aug 07, 2017 40.02 40.04 39.86 39.97 2,343,450 -0.03(-0.08%)
Aug 04, 2017 40.04 40.04 39.85 40.01 2,167,502 +0.08(+0.21%)
Aug 03, 2017 39.60 39.98 39.48 39.92 3,598,164 +0.33(+0.83%)
Aug 02, 2017 39.68 39.85 39.52 39.60 2,972,007 -0.03(-0.08%)
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.