Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.05 102.51 101.46 101.48 1,363,119 -0.40(-0.39%)
Dec 30, 2021 103.04 103.46 101.79 101.88 1,178,611 -0.91(-0.88%)
Dec 29, 2021 102.24 103.40 102.24 102.78 1,806,096 +0.61(+0.60%)
Dec 28, 2021 102.12 102.88 102.08 102.17 1,854,796 +0.03(+0.03%)
Dec 27, 2021 100.30 102.16 100.22 102.14 1,321,186 +2.05(+2.05%)
Dec 23, 2021 100.34 101.04 99.92 100.09 2,157,878 +0.09(+0.09%)
Dec 22, 2021 100.19 100.19 98.95 100.01 1,648,458 -0.06(-0.06%)
Dec 21, 2021 100.87 101.92 99.52 100.07 3,469,007 -0.30(-0.29%)
Dec 20, 2021 99.06 100.51 98.15 100.36 2,590,494 +0.54(+0.54%)
Dec 17, 2021 100.54 101.13 98.59 99.82 5,975,982 -0.54(-0.54%)
Dec 16, 2021 98.57 101.09 98.55 100.36 4,173,085 +1.18(+1.19%)
Dec 15, 2021 95.47 100.51 95.22 99.18 5,794,456 +4.55(+4.81%)
Dec 14, 2021 94.36 95.47 94.21 94.63 3,017,248 +0.44(+0.47%)
Dec 13, 2021 92.27 94.78 92.19 94.20 3,110,225 +1.59(+1.71%)
Dec 10, 2021 93.29 93.44 92.30 92.61 2,449,030 -0.19(-0.20%)
Dec 09, 2021 91.93 93.11 91.68 92.79 2,653,244 +0.13(+0.14%)
Dec 08, 2021 94.44 94.77 92.43 92.67 2,460,682 -1.65(-1.75%)
Dec 07, 2021 94.64 94.91 93.82 94.31 2,953,030 +0.02(+0.02%)
Dec 06, 2021 93.94 94.62 93.48 94.29 2,862,210 +1.53(+1.65%)
Dec 03, 2021 93.65 93.83 91.74 92.76 2,674,777 -0.76(-0.81%)
Dec 02, 2021 91.19 94.38 90.95 93.52 2,860,762 +2.80(+3.08%)
Dec 01, 2021 91.54 92.90 90.71 90.73 3,039,949 +0.19(+0.20%)
Nov 30, 2021 91.72 92.22 90.06 90.54 6,574,722 -1.98(-2.14%)
Nov 29, 2021 92.75 93.15 90.99 92.52 2,190,524 +0.37(+0.40%)
Nov 26, 2021 91.92 93.43 91.63 92.15 1,865,552 -1.02(-1.10%)
Nov 24, 2021 91.99 93.43 91.56 93.17 2,514,489 +1.09(+1.18%)
Nov 23, 2021 90.49 92.30 89.71 92.08 3,343,845 +2.41(+2.68%)
Nov 22, 2021 88.27 90.44 88.15 89.68 2,730,381 +1.70(+1.94%)
Nov 19, 2021 88.02 88.88 87.35 87.97 2,649,790 -0.41(-0.46%)
Nov 18, 2021 88.17 88.93 88.32 88.38 2,734,049 -0.01(-0.01%)
Nov 17, 2021 91.20 91.71 88.36 88.39 4,710,227 -3.07(-3.36%)
Nov 16, 2021 91.67 92.63 91.41 91.46 2,288,417 -0.10(-0.11%)
Nov 15, 2021 93.96 94.00 91.29 91.56 2,360,121 -2.13(-2.28%)
Nov 12, 2021 93.54 93.95 92.84 93.69 1,825,990 +0.30(+0.32%)
Nov 11, 2021 92.66 93.63 92.44 93.39 1,608,366 +0.15(+0.16%)
Nov 10, 2021 93.04 93.24 1,738,844 +0.25(+0.27%)
Nov 09, 2021 93.53 93.87 92.28 92.99 2,882,226 -0.94(-1.00%)
Nov 08, 2021 93.46 94.12 93.08 93.92 2,129,370 +0.56(+0.59%)
Nov 05, 2021 92.41 94.19 92.15 93.37 2,227,683 +1.24(+1.34%)
Nov 04, 2021 92.28 93.49 91.70 92.13 3,098,298 -0.56(-0.61%)
Nov 03, 2021 92.04 93.04 91.39 92.70 2,196,316 +0.52(+0.56%)
Nov 02, 2021 92.47 92.49 91.78 92.18 2,108,313 -0.08(-0.08%)
Nov 01, 2021 92.39 92.14 90.68 92.26 1,996,902 -0.18(-0.19%)
Oct 29, 2021 93.42 93.51 92.23 92.43 2,184,523 -0.79(-0.85%)
Oct 28, 2021 92.11 93.35 91.98 93.22 1,349,802 +1.35(+1.47%)
Oct 27, 2021 94.03 94.01 91.77 91.87 1,785,363 -1.90(-2.03%)
Oct 26, 2021 93.92 93.77 2,043,158 -0.10(-0.10%)
Oct 25, 2021 93.16 94.16 92.75 93.86 2,294,699 +0.71(+0.76%)
Oct 22, 2021 92.44 94.00 92.33 93.15 2,610,133 +0.96(+1.05%)
Oct 21, 2021 92.27 92.34 90.89 92.19 3,233,240 +0.13(+0.14%)
Oct 20, 2021 90.53 92.10 90.42 92.06 2,629,969 +1.83(+2.03%)
Oct 19, 2021 88.54 90.34 88.26 90.23 2,744,849 +2.22(+2.52%)
Oct 18, 2021 88.64 88.70 87.62 88.01 2,483,426 -0.89(-1.00%)
Oct 15, 2021 88.19 89.89 87.56 88.90 3,263,962 +1.21(+1.38%)
Oct 14, 2021 87.92 88.83 87.04 87.69 3,731,305 -0.79(-0.89%)
Oct 13, 2021 88.10 88.58 87.19 88.48 1,937,755 +0.29(+0.33%)
Oct 12, 2021 88.86 89.09 87.65 88.18 2,419,104 -0.66(-0.75%)
Oct 11, 2021 88.72 90.05 88.72 88.85 1,890,735 +0.26(+0.30%)
Oct 08, 2021 88.90 89.37 87.99 88.58 2,077,235 -0.20(-0.23%)
Oct 07, 2021 90.27 90.92 88.72 88.79 3,156,635 -1.10(-1.22%)
Oct 06, 2021 88.66 90.02 88.34 89.89 2,329,843 +1.08(+1.22%)
Oct 05, 2021 88.51 89.19 88.05 88.81 3,055,434 +0.92(+1.05%)
Oct 04, 2021 88.46 89.04 87.50 87.88 2,909,238 -0.61(-0.69%)
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.