Progressive Corp,Ohio (NY: PGR )

99.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.99 13.12 12.99 13.00 906,500 +0.08(+0.64%)
Feb 27, 2003 12.59 12.94 12.59 12.92 947,800 +0.38(+3.05%)
Feb 26, 2003 12.61 12.62 12.49 12.54 867,200 -0.07(-0.54%)
Feb 25, 2003 12.43 12.62 12.38 12.61 892,300 +0.17(+1.39%)
Feb 24, 2003 12.46 12.50 12.33 12.43 596,700 -0.04(-0.34%)
Feb 21, 2003 12.26 12.60 12.24 12.47 788,100 +0.27(+2.19%)
Feb 20, 2003 12.29 12.37 12.18 12.21 607,600 -0.04(-0.37%)
Feb 19, 2003 12.26 12.28 12.04 12.25 692,100 +0.03(+0.22%)
Feb 18, 2003 12.38 12.44 12.18 12.22 803,500 -0.12(-0.97%)
Feb 14, 2003 12.12 12.38 12.10 12.35 1,126,200 +0.36(+2.98%)
Feb 13, 2003 11.97 12.10 11.88 11.99 945,400 +0.03(+0.25%)
Feb 12, 2003 12.06 12.21 11.95 11.96 615,800 -0.11(-0.91%)
Feb 11, 2003 12.32 12.41 11.98 12.07 967,800 -0.22(-1.83%)
Feb 10, 2003 11.89 12.29 11.89 12.29 1,001,600 +0.40(+3.34%)
Feb 07, 2003 12.05 12.10 11.80 11.89 736,200 -0.08(-0.67%)
Feb 06, 2003 11.98 12.04 11.83 11.97 960,100 -0.09(-0.73%)
Feb 05, 2003 12.00 12.21 11.98 12.06 897,100 +0.06(+0.52%)
Feb 04, 2003 12.27 12.27 11.80 12.00 1,225,900 -0.27(-2.20%)
Feb 03, 2003 12.07 12.29 12.04 12.27 886,600 +0.18(+1.53%)
Jan 31, 2003 11.81 12.12 11.80 12.09 1,298,700 +0.22(+1.88%)
Jan 30, 2003 11.89 11.94 11.77 11.86 961,800 -0.05(-0.40%)
Jan 29, 2003 11.84 11.96 11.76 11.91 828,400 -0.04(-0.38%)
Jan 28, 2003 11.81 11.96 11.79 11.96 848,400 +0.20(+1.66%)
Jan 27, 2003 11.94 12.07 11.65 11.76 1,361,900 -0.22(-1.88%)
Jan 24, 2003 12.22 12.22 11.95 11.98 1,533,000 -0.15(-1.20%)
Jan 23, 2003 11.70 12.15 11.70 12.13 1,347,000 +0.42(+3.61%)
Jan 22, 2003 11.93 11.99 11.65 11.71 705,100 -0.16(-1.33%)
Jan 21, 2003 11.86 12.00 11.79 11.87 1,178,100 +0.11(+0.96%)
Jan 17, 2003 11.64 11.79 11.59 11.75 868,500 +0.12(+0.99%)
Jan 16, 2003 12.06 12.06 11.56 11.64 1,552,700 -0.46(-3.78%)
Jan 15, 2003 12.42 12.42 12.04 12.10 1,196,300 -0.30(-2.40%)
Jan 14, 2003 12.53 12.53 12.32 12.39 914,500 -0.14(-1.14%)
Jan 13, 2003 12.60 12.72 12.51 12.54 695,600 +0.00(+0.02%)
Jan 10, 2003 12.63 12.70 12.46 12.53 564,300 -0.10(-0.77%)
Jan 09, 2003 12.74 12.83 12.55 12.63 1,036,500 -0.12(-0.92%)
Jan 08, 2003 12.89 12.89 12.61 12.75 544,800 -0.15(-1.14%)
Jan 07, 2003 13.14 13.17 12.82 12.89 818,200 -0.28(-2.14%)
Jan 06, 2003 12.83 13.22 12.83 13.18 587,900 +0.37(+2.89%)
Jan 03, 2003 12.80 12.85 12.71 12.81 305,300 +0.03(+0.23%)
Jan 02, 2003 12.53 12.86 12.49 12.78 721,400 +0.37(+2.98%)
Dec 31, 2002 12.52 12.54 12.25 12.41 603,800 -0.06(-0.48%)
Dec 30, 2002 12.40 12.52 12.33 12.47 408,300 +0.18(+1.46%)
Dec 27, 2002 12.49 12.61 12.27 12.29 302,300 -0.21(-1.66%)
Dec 26, 2002 12.47 12.81 12.47 12.49 501,900 -0.02(-0.18%)
Dec 24, 2002 12.39 12.56 12.39 12.52 193,500 +0.05(+0.40%)
Dec 23, 2002 12.69 12.69 12.43 12.47 830,100 -0.21(-1.66%)
Dec 20, 2002 12.62 12.81 12.51 12.68 1,415,300 +0.18(+1.46%)
Dec 19, 2002 12.67 12.72 12.40 12.49 651,700 -0.18(-1.38%)
Dec 18, 2002 12.81 12.81 12.59 12.67 968,400 -0.20(-1.55%)
Dec 17, 2002 13.10 13.12 12.87 12.87 527,800 -0.28(-2.13%)
Dec 16, 2002 13.01 13.22 13.01 13.15 874,300 +0.17(+1.27%)
Dec 13, 2002 12.75 13.11 12.75 12.98 1,258,100 -0.20(-1.54%)
Dec 12, 2002 13.38 13.39 13.13 13.19 593,500 -0.24(-1.77%)
Dec 11, 2002 13.29 13.48 13.27 13.43 567,600 +0.11(+0.83%)
Dec 10, 2002 13.24 13.35 13.16 13.31 650,900 +0.07(+0.57%)
Dec 09, 2002 13.49 13.61 13.19 13.24 757,500 -0.30(-2.23%)
Dec 06, 2002 13.48 13.71 13.45 13.54 481,900 +0.01(+0.04%)
Dec 05, 2002 13.59 13.75 13.40 13.54 667,700 -0.05(-0.39%)
Dec 04, 2002 13.78 13.88 13.59 13.59 949,000 -0.19(-1.36%)
Dec 03, 2002 13.97 14.04 13.75 13.78 586,100 -0.20(-1.40%)
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.