Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.85 +0.70 (+0.34%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.25 21.04 21.04 21.04 2,890,978 -0.18(-0.85%)
Dec 30, 2014 21.15 21.26 21.06 21.22 1,975,943 +0.08(+0.37%)
Dec 29, 2014 21.03 21.25 20.96 21.14 1,816,176 +0.09(+0.41%)
Dec 26, 2014 21.06 21.15 20.98 21.05 1,376,740 +0.07(+0.33%)
Dec 24, 2014 21.09 20.98 20.98 20.98 1,203,986 -0.04(-0.19%)
Dec 23, 2014 20.95 21.09 20.91 21.02 2,907,733 +0.18(+0.86%)
Dec 22, 2014 20.77 20.92 20.69 20.84 3,174,565 +0.14(+0.68%)
Dec 19, 2014 20.89 21.01 20.70 20.70 7,149,665 -0.16(-0.75%)
Dec 18, 2014 20.61 20.86 20.48 20.86 5,076,090 +0.45(+2.22%)
Dec 17, 2014 20.14 20.44 20.04 20.41 5,032,962 +0.34(+1.67%)
Dec 16, 2014 20.29 20.35 19.83 20.07 10,879,868 -0.38(-1.87%)
Dec 15, 2014 20.72 20.73 20.24 20.45 5,241,378 -0.12(-0.57%)
Dec 12, 2014 20.81 20.93 20.57 20.57 4,448,004 -0.36(-1.71%)
Dec 11, 2014 20.86 21.12 20.86 20.93 9,454,055 +0.07(+0.34%)
Dec 10, 2014 20.92 21.05 20.81 20.86 9,155,973 -0.05(-0.26%)
Dec 09, 2014 21.16 21.19 20.87 20.91 10,526,658 -0.35(-1.65%)
Dec 08, 2014 21.28 21.42 21.22 21.26 6,274,645 +0.02(+0.07%)
Dec 05, 2014 21.26 21.34 21.19 21.25 3,705,734 +0.03(+0.15%)
Dec 04, 2014 21.23 21.31 21.14 21.22 4,258,501 +0.01(+0.04%)
Dec 03, 2014 21.20 21.37 21.16 21.21 6,315,909 -0.04(-0.18%)
Dec 02, 2014 21.11 21.30 21.11 21.25 3,787,463 +0.12(+0.59%)
Dec 01, 2014 21.17 21.27 21.05 21.12 4,262,806 -0.11(-0.51%)
Nov 28, 2014 21.32 21.45 21.23 21.23 1,522,153 +0.00(+0.00%)
Nov 26, 2014 21.20 21.23 21.23 21.23 1,836,319 +0.02(+0.07%)
Nov 25, 2014 21.31 21.35 21.11 21.22 2,813,653 -0.09(-0.40%)
Nov 24, 2014 21.36 21.40 21.22 21.30 2,632,398 -0.02(-0.07%)
Nov 21, 2014 21.30 21.34 21.16 21.32 3,386,259 +0.19(+0.89%)
Nov 20, 2014 21.03 21.19 21.01 21.13 2,616,694 +0.00(+0.00%)
Nov 19, 2014 21.12 21.15 20.95 21.13 3,229,749 -0.07(-0.33%)
Nov 18, 2014 21.08 21.28 21.00 21.20 3,026,634 +0.17(+0.82%)
Nov 17, 2014 21.03 21.05 20.91 21.03 2,234,261 +0.00(+0.00%)
Nov 14, 2014 21.16 21.22 20.99 21.03 2,249,196 -0.16(-0.74%)
Nov 13, 2014 21.10 21.20 21.05 21.19 3,889,719 +0.14(+0.67%)
Nov 12, 2014 20.76 21.08 20.72 21.05 4,704,712 +0.19(+0.93%)
Nov 11, 2014 21.03 21.03 20.83 20.85 3,007,329 -0.13(-0.63%)
Nov 10, 2014 20.93 21.05 20.89 20.98 2,690,233 +0.05(+0.22%)
Nov 07, 2014 20.96 21.04 20.88 20.94 3,210,588 -0.03(-0.15%)
Nov 06, 2014 21.00 21.00 20.89 20.97 2,699,376 +0.02(+0.07%)
Nov 05, 2014 20.89 20.96 20.76 20.95 2,635,650 +0.14(+0.67%)
Nov 04, 2014 20.67 20.85 20.64 20.81 2,852,163 +0.16(+0.79%)
Nov 03, 2014 20.59 20.66 20.45 20.65 2,765,515 +0.06(+0.30%)
Oct 31, 2014 20.45 20.59 20.44 20.59 3,148,535 +0.33(+1.62%)
Oct 30, 2014 20.10 20.33 20.03 20.26 3,453,166 +0.09(+0.42%)
Oct 29, 2014 20.47 20.49 20.09 20.17 3,700,509 -0.30(-1.48%)
Oct 28, 2014 20.39 20.49 20.22 20.48 2,942,464 +0.12(+0.61%)
Oct 27, 2014 20.23 20.43 20.17 20.35 4,430,861 +0.19(+0.93%)
Oct 24, 2014 19.80 20.19 19.78 20.17 5,582,828 +0.34(+1.73%)
Oct 23, 2014 19.91 19.99 19.78 19.82 2,913,921 +0.07(+0.35%)
Oct 22, 2014 19.85 20.04 19.75 19.75 3,206,143 -0.13(-0.67%)
Oct 21, 2014 19.49 19.89 19.45 19.88 3,582,095 +0.50(+2.57%)
Oct 20, 2014 19.23 19.43 19.19 19.39 3,449,863 +0.09(+0.44%)
Oct 17, 2014 19.19 19.39 19.16 19.30 6,816,784 +0.26(+1.35%)
Oct 16, 2014 18.89 19.21 18.84 19.04 7,383,137 -0.07(-0.37%)
Oct 15, 2014 19.14 19.32 18.83 19.11 7,843,451 -0.26(-1.33%)
Oct 14, 2014 19.43 19.48 19.29 19.37 4,191,982 +0.03(+0.16%)
Oct 13, 2014 19.51 19.59 19.32 19.34 6,111,725 -0.15(-0.76%)
Oct 10, 2014 19.68 19.92 19.49 19.49 5,984,508 -0.21(-1.07%)
Oct 09, 2014 19.95 20.03 19.67 19.70 4,773,541 -0.30(-1.48%)
Oct 08, 2014 19.67 19.99 19.65 19.99 3,057,076 +0.32(+1.62%)
Oct 07, 2014 19.85 19.92 19.67 19.67 3,330,575 -0.28(-1.41%)
Oct 06, 2014 20.08 20.10 19.86 19.95 2,900,204 -0.04(-0.20%)
Oct 03, 2014 19.85 20.05 19.82 19.99 2,726,255 +0.23(+1.18%)
Oct 02, 2014 19.62 19.82 19.60 19.76 2,614,646 +0.13(+0.68%)
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.