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 (%)
Dec 30, 2011 13.26 13.29 13.19 13.21 3,635,916 -0.05(-0.36%)
Dec 29, 2011 13.16 13.26 13.11 13.26 4,632,938 +0.16(+1.19%)
Dec 28, 2011 13.18 13.21 13.09 13.10 3,533,845 -0.09(-0.67%)
Dec 27, 2011 13.03 13.22 12.98 13.19 4,720,616 +0.14(+1.04%)
Dec 23, 2011 12.97 13.10 12.97 13.06 3,969,289 +0.21(+1.63%)
Dec 21, 2011 12.79 12.89 12.66 12.85 5,542,096 +0.06(+0.48%)
Dec 20, 2011 12.62 12.80 12.51 12.78 7,335,110 +0.35(+2.78%)
Dec 19, 2011 12.70 12.70 12.40 12.44 5,530,891 -0.20(-1.61%)
Dec 16, 2011 12.72 12.89 12.60 12.64 13,922,479 +0.01(+0.11%)
Dec 15, 2011 12.70 12.76 12.53 12.63 8,515,227 +0.05(+0.43%)
Dec 14, 2011 12.15 12.76 12.10 12.57 14,804,749 +0.39(+3.22%)
Dec 13, 2011 12.29 12.36 12.06 12.18 9,348,319 -0.08(-0.66%)
Dec 12, 2011 12.29 12.37 12.15 12.26 8,769,561 -0.14(-1.15%)
Dec 09, 2011 12.47 12.53 12.38 12.41 9,930,292 +0.06(+0.49%)
Dec 08, 2011 12.46 12.51 12.32 12.34 10,061,894 -0.17(-1.35%)
Dec 07, 2011 12.65 12.68 12.44 12.51 10,514,694 -0.26(-2.02%)
Dec 06, 2011 12.80 12.82 12.67 12.77 6,361,889 -0.01(-0.05%)
Dec 05, 2011 12.78 12.91 12.64 12.78 7,681,499 +0.18(+1.45%)
Dec 02, 2011 12.69 12.76 12.56 12.59 5,026,787 +0.01(+0.05%)
Dec 01, 2011 12.76 12.76 12.53 12.59 5,566,085 -0.18(-1.43%)
Nov 30, 2011 12.33 12.80 12.29 12.77 9,811,970 +0.66(+5.48%)
Nov 29, 2011 12.21 12.21 12.09 12.11 6,792,343 -0.05(-0.39%)
Nov 28, 2011 12.18 12.24 12.02 12.15 7,239,846 +0.25(+2.11%)
Nov 25, 2011 12.01 12.07 11.89 11.90 3,353,382 -0.09(-0.79%)
Nov 23, 2011 12.12 12.18 12.00 12.00 6,514,794 -0.22(-1.77%)
Nov 22, 2011 12.26 12.33 12.19 12.22 4,835,063 -0.09(-0.72%)
Nov 21, 2011 12.30 12.40 12.18 12.30 7,039,818 -0.28(-2.21%)
Nov 18, 2011 12.58 12.62 12.48 12.58 5,606,057 +0.09(+0.71%)
Nov 17, 2011 12.75 12.83 12.43 12.49 8,904,173 -0.41(-3.20%)
Nov 16, 2011 13.01 13.13 12.83 12.91 7,474,171 -0.28(-2.11%)
Nov 15, 2011 13.04 13.24 13.01 13.18 3,769,826 +0.08(+0.62%)
Nov 14, 2011 13.16 13.29 13.08 13.10 4,712,526 -0.19(-1.43%)
Nov 11, 2011 13.21 13.33 13.17 13.29 4,637,169 +0.28(+2.13%)
Nov 10, 2011 13.08 13.17 12.93 13.01 7,919,930 +0.09(+0.68%)
Nov 09, 2011 12.73 13.16 12.65 12.93 13,517,615 -0.10(-0.78%)
Nov 08, 2011 12.85 13.06 12.77 13.03 6,713,493 +0.33(+2.56%)
Nov 07, 2011 12.55 12.70 12.43 12.70 5,592,485 +0.16(+1.24%)
Nov 04, 2011 12.57 12.60 12.47 12.55 4,674,310 -0.18(-1.38%)
Nov 03, 2011 12.71 12.75 12.49 12.72 6,795,566 +0.13(+1.02%)
Nov 02, 2011 12.66 12.72 12.46 12.59 5,447,795 +0.14(+1.14%)
Nov 01, 2011 12.47 12.76 12.41 12.45 8,676,426 -0.42(-3.26%)
Oct 31, 2011 12.98 13.05 12.86 12.87 7,531,003 -0.31(-2.36%)
Oct 28, 2011 13.21 13.27 13.14 13.18 4,675,598 -0.12(-0.92%)
Oct 27, 2011 13.29 13.37 13.12 13.31 11,780,143 +0.38(+2.93%)
Oct 26, 2011 12.73 12.97 12.70 12.93 13,082,285 +0.42(+3.36%)
Oct 25, 2011 12.55 12.64 12.38 12.51 10,322,404 -0.10(-0.81%)
Oct 24, 2011 12.64 12.70 12.53 12.61 6,512,917 +0.02(+0.16%)
Oct 21, 2011 12.47 12.60 12.36 12.59 11,624,602 +0.27(+2.20%)
Oct 20, 2011 12.28 12.36 12.17 12.32 9,832,995 +0.07(+0.61%)
Oct 19, 2011 12.21 12.49 12.20 12.24 7,756,047 -0.07(-0.55%)
Oct 18, 2011 11.88 12.40 11.84 12.31 8,273,840 +0.32(+2.71%)
Oct 17, 2011 12.11 12.17 11.94 11.99 9,941,427 -0.17(-1.39%)
Oct 14, 2011 12.44 12.50 12.10 12.15 10,723,944 -0.16(-1.32%)
Oct 13, 2011 12.39 12.44 12.18 12.32 7,922,670 -0.21(-1.68%)
Oct 12, 2011 12.45 12.76 12.26 12.53 13,732,709 +0.08(+0.65%)
Oct 11, 2011 12.66 12.68 12.45 12.45 10,119,102 -0.30(-2.39%)
Oct 10, 2011 12.48 12.76 12.46 12.75 5,627,682 +0.50(+4.09%)
Oct 07, 2011 12.56 12.62 12.25 12.25 9,526,068 -0.31(-2.48%)
Oct 06, 2011 12.43 12.56 12.34 12.56 5,847,265 +0.26(+2.15%)
Oct 05, 2011 12.05 12.36 11.92 12.30 6,535,230 +0.22(+1.85%)
Oct 04, 2011 11.55 12.10 11.49 12.07 10,694,137 +0.37(+3.18%)
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.