Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.74 56.87 55.69 56.77 5,960,946 +0.94(+1.69%)
Nov 29, 2018 54.64 56.12 54.60 55.83 4,542,626 +0.80(+1.46%)
Nov 28, 2018 53.21 55.02 53.21 55.02 5,357,357 +2.02(+3.81%)
Nov 27, 2018 53.98 54.33 52.65 53.00 4,609,213 -1.15(-2.12%)
Nov 26, 2018 54.34 54.53 53.94 54.15 3,913,993 +0.24(+0.44%)
Nov 23, 2018 54.09 54.34 53.84 53.91 1,577,028 -0.63(-1.16%)
Nov 21, 2018 54.54 54.54 54.54 0 -0.59(-1.07%)
Nov 20, 2018 54.95 55.77 54.25 55.13 7,508,858 -0.54(-0.97%)
Nov 19, 2018 57.09 57.13 55.18 55.67 5,048,077 -1.14(-2.00%)
Nov 16, 2018 56.52 57.24 56.28 56.81 4,436,232 +0.03(+0.06%)
Nov 15, 2018 55.24 56.79 55.24 56.78 7,607,419 +1.28(+2.31%)
Nov 14, 2018 59.37 59.52 55.40 55.49 10,466,744 -5.81(-9.48%)
Nov 13, 2018 61.43 61.90 60.93 61.31 3,768,905 -0.27(-0.43%)
Nov 12, 2018 62.67 62.89 61.46 61.57 2,286,164 -1.10(-1.76%)
Nov 09, 2018 62.79 63.07 62.44 62.68 2,737,875 -0.23(-0.37%)
Nov 08, 2018 62.29 63.04 62.28 62.91 2,883,523 +0.29(+0.46%)
Nov 07, 2018 61.19 63.10 61.02 62.62 5,584,876 +2.86(+4.79%)
Nov 06, 2018 59.62 60.06 59.47 59.76 2,532,920 +0.04(+0.07%)
Nov 05, 2018 58.75 59.90 58.69 59.71 2,590,770 +1.16(+1.97%)
Nov 02, 2018 59.62 60.02 58.19 58.56 4,027,057 -0.57(-0.96%)
Nov 01, 2018 59.24 59.56 58.41 59.12 6,008,246 -0.57(-0.95%)
Oct 31, 2018 60.08 60.45 59.65 59.69 4,300,485 -0.08(-0.13%)
Oct 30, 2018 59.20 59.97 58.57 59.77 3,154,212 +0.79(+1.34%)
Oct 29, 2018 59.04 59.90 58.31 58.98 2,638,371 +0.65(+1.12%)
Oct 26, 2018 58.51 58.88 57.79 58.33 3,033,079 -0.73(-1.23%)
Oct 25, 2018 58.34 59.62 58.14 59.05 2,968,986 +1.04(+1.80%)
Oct 24, 2018 59.29 59.77 57.91 58.01 4,162,127 -1.46(-2.45%)
Oct 23, 2018 59.41 59.95 58.81 59.47 4,921,688 -0.70(-1.17%)
Oct 22, 2018 60.61 60.96 59.96 60.17 4,097,580 -0.25(-0.41%)
Oct 19, 2018 60.84 61.05 60.18 60.42 5,182,416 -1.07(-1.74%)
Oct 18, 2018 60.31 62.27 60.31 61.49 5,762,770 +1.00(+1.66%)
Oct 17, 2018 60.23 60.69 59.54 60.48 3,716,320 +0.31(+0.51%)
Oct 16, 2018 58.32 60.24 58.19 60.18 6,574,266 +3.45(+6.08%)
Oct 15, 2018 57.20 57.57 56.71 56.73 3,378,477 -0.53(-0.93%)
Oct 12, 2018 57.79 58.16 56.35 57.26 5,658,385 -0.09(-0.16%)
Oct 11, 2018 58.32 58.81 57.17 57.35 6,530,630 -1.33(-2.26%)
Oct 10, 2018 60.45 60.80 58.64 58.68 7,404,391 -2.83(-4.61%)
Oct 09, 2018 60.88 61.67 60.76 61.51 4,254,341 +0.68(+1.13%)
Oct 08, 2018 60.64 61.05 60.31 60.83 2,979,457 +0.31(+0.51%)
Oct 05, 2018 60.83 60.98 60.30 60.52 2,593,193 -0.38(-0.62%)
Oct 04, 2018 60.89 61.06 60.40 60.90 3,143,147 +0.04(+0.07%)
Oct 03, 2018 60.94 61.24 60.78 60.85 2,847,139 +0.09(+0.14%)
Oct 02, 2018 60.66 60.88 60.42 60.77 3,059,658 +0.22(+0.37%)
Oct 01, 2018 61.11 61.46 60.43 60.54 2,734,328 -0.29(-0.48%)
Sep 28, 2018 60.07 60.87 60.01 60.84 2,846,592 +0.62(+1.02%)
Sep 27, 2018 60.63 61.02 60.09 60.22 1,983,729 -0.48(-0.79%)
Sep 26, 2018 61.20 61.32 60.62 60.70 3,312,487 -0.27(-0.45%)
Sep 25, 2018 60.14 61.01 60.01 60.97 3,656,258 +0.71(+1.18%)
Sep 24, 2018 60.60 60.68 60.17 60.26 1,926,631 -0.30(-0.49%)
Sep 21, 2018 60.97 61.00 60.49 60.56 4,810,375 -0.05(-0.08%)
Sep 20, 2018 60.06 60.65 59.95 60.61 2,678,503 +0.77(+1.29%)
Sep 19, 2018 59.67 60.47 59.65 59.84 3,525,507 +0.17(+0.29%)
Sep 18, 2018 58.83 59.71 58.69 59.67 2,778,763 +0.98(+1.68%)
Sep 17, 2018 58.55 58.81 58.26 58.69 2,217,790 +0.25(+0.43%)
Sep 14, 2018 59.06 59.06 58.22 58.44 4,589,439 -0.43(-0.73%)
Sep 13, 2018 58.83 58.96 58.28 58.87 2,621,707 +0.33(+0.56%)
Sep 12, 2018 58.35 58.77 58.09 58.54 3,351,384 +0.32(+0.54%)
Sep 11, 2018 57.56 58.47 57.20 58.22 3,233,582 +0.17(+0.29%)
Sep 10, 2018 58.88 58.88 57.93 58.05 2,885,471 -0.92(-1.57%)
Sep 07, 2018 58.88 59.10 58.71 58.98 2,461,472 +0.04(+0.07%)
Sep 06, 2018 58.82 59.02 58.63 58.93 2,076,294 +0.03(+0.04%)
Sep 05, 2018 58.63 59.05 58.58 58.91 2,635,426 +0.34(+0.58%)
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.