Progressive Corp,Ohio (NY: PGR )

97.18 USD -0.11 (-0.11%)
Official Closing Price Updated: 4:48 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.05 15.05 14.80 14.83 800,800 -0.22(-1.48%)
Mar 28, 2003 14.90 15.06 14.81 15.05 709,500 +0.11(+0.74%)
Mar 27, 2003 14.60 15.04 14.52 14.94 880,400 +0.28(+1.89%)
Mar 26, 2003 14.75 14.75 14.55 14.66 874,600 -0.10(-0.66%)
Mar 25, 2003 14.70 14.91 14.55 14.76 993,000 +0.03(+0.19%)
Mar 24, 2003 15.04 15.04 14.55 14.73 676,000 -0.37(-2.42%)
Mar 21, 2003 14.88 15.10 14.75 15.10 870,300 +0.32(+2.18%)
Mar 20, 2003 14.73 14.82 14.41 14.78 901,100 +0.05(+0.32%)
Mar 19, 2003 14.56 14.73 14.47 14.73 818,800 +0.11(+0.77%)
Mar 18, 2003 14.50 14.71 14.29 14.62 1,339,500 +0.22(+1.55%)
Mar 17, 2003 14.00 14.43 13.89 14.39 1,242,700 +0.32(+2.26%)
Mar 14, 2003 13.88 14.20 13.78 14.07 1,387,800 +0.59(+4.39%)
Mar 13, 2003 12.97 13.50 12.85 13.48 790,400 +0.70(+5.50%)
Mar 12, 2003 12.82 12.84 12.60 12.78 949,200 -0.04(-0.35%)
Mar 11, 2003 13.10 13.20 12.78 12.82 1,015,000 -0.26(-2.01%)
Mar 10, 2003 13.51 13.60 13.07 13.09 904,800 -0.61(-4.45%)
Mar 07, 2003 13.21 13.71 13.19 13.70 1,233,900 +0.40(+3.03%)
Mar 06, 2003 13.13 13.32 13.10 13.29 1,000,600 +0.10(+0.78%)
Mar 05, 2003 12.81 13.20 12.81 13.19 810,100 +0.38(+2.97%)
Mar 04, 2003 12.96 12.96 12.77 12.81 527,900 -0.16(-1.21%)
Mar 03, 2003 13.12 13.24 12.94 12.97 857,500 -0.03(-0.25%)
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%)
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.