Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.53 -3.13 (-1.22%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.18 52.18 52.18 0 +0.42(+0.81%)
Mar 28, 2018 51.68 52.13 51.19 51.76 3,973,894 +0.13(+0.25%)
Mar 27, 2018 52.31 52.61 51.32 51.63 4,175,802 -0.48(-0.92%)
Mar 26, 2018 51.46 52.22 50.96 52.11 4,319,611 +1.00(+1.96%)
Mar 23, 2018 51.82 52.24 51.05 51.11 4,135,568 -0.75(-1.44%)
Mar 22, 2018 52.66 53.08 51.78 51.85 3,169,066 -1.25(-2.35%)
Mar 21, 2018 53.43 53.70 52.86 53.10 2,783,511 -0.27(-0.51%)
Mar 20, 2018 53.15 53.72 53.11 53.38 3,048,963 +0.39(+0.74%)
Mar 19, 2018 53.03 53.54 52.58 52.98 2,711,123 -0.04(-0.08%)
Mar 16, 2018 52.93 53.21 52.78 53.03 3,603,798 +0.29(+0.55%)
Mar 15, 2018 52.71 52.85 52.07 52.73 3,906,492 +0.15(+0.29%)
Mar 14, 2018 52.49 52.78 52.00 52.58 3,909,999 +1.19(+2.32%)
Mar 13, 2018 51.43 51.97 51.35 51.39 3,899,765 +0.03(+0.07%)
Mar 12, 2018 51.68 51.75 51.16 51.36 2,981,568 -0.34(-0.66%)
Mar 09, 2018 50.84 51.71 50.67 51.70 2,172,861 +1.16(+2.29%)
Mar 08, 2018 50.12 50.60 50.01 50.54 1,664,896 +0.51(+1.03%)
Mar 07, 2018 50.24 50.03 2,638,803 -0.17(-0.34%)
Mar 06, 2018 50.41 50.50 49.39 50.20 3,353,917 -0.15(-0.29%)
Mar 05, 2018 49.09 50.48 48.83 50.35 3,713,378 +1.04(+2.10%)
Mar 02, 2018 49.15 49.53 48.79 49.31 4,677,938 -0.18(-0.36%)
Mar 01, 2018 49.45 50.18 49.05 49.49 3,687,605 +0.18(+0.36%)
Feb 28, 2018 50.42 50.83 49.30 49.31 4,708,132 -0.81(-1.62%)
Feb 27, 2018 50.35 50.75 50.12 50.12 5,709,159 -0.27(-0.54%)
Feb 26, 2018 49.50 50.58 49.45 50.40 3,841,830 +0.98(+1.98%)
Feb 23, 2018 48.80 49.46 48.74 49.42 2,298,859 +0.74(+1.51%)
Feb 22, 2018 48.53 48.68 3,860,538 -0.27(-0.56%)
Feb 21, 2018 48.58 49.75 48.46 48.96 4,254,146 +0.54(+1.11%)
Feb 20, 2018 48.86 49.06 48.37 48.42 4,003,592 -0.69(-1.41%)
Feb 16, 2018 49.11 49.11 49.11 0 +0.49(+1.00%)
Feb 15, 2018 48.73 48.81 48.16 48.62 4,915,017 +0.41(+0.85%)
Feb 14, 2018 46.05 48.26 45.88 48.21 7,362,090 +2.64(+5.79%)
Feb 13, 2018 44.62 45.59 44.52 45.58 3,508,586 +0.72(+1.60%)
Feb 12, 2018 44.89 45.21 44.08 44.86 3,329,022 +0.14(+0.31%)
Feb 09, 2018 44.19 45.00 43.86 44.72 5,966,506 +0.98(+2.25%)
Feb 08, 2018 45.79 45.82 43.71 43.73 6,306,629 -2.00(-4.36%)
Feb 07, 2018 45.20 46.33 45.00 45.73 5,032,488 +0.45(+1.00%)
Feb 06, 2018 44.05 45.48 43.49 45.28 6,804,979 +0.33(+0.72%)
Feb 05, 2018 45.35 46.51 44.58 44.95 3,634,350 -0.64(-1.41%)
Feb 02, 2018 45.87 46.63 45.52 45.59 3,508,314 -0.29(-0.63%)
Feb 01, 2018 45.52 46.59 45.47 45.88 5,258,139 +0.52(+1.14%)
Jan 31, 2018 45.13 45.70 44.86 45.37 8,067,973 +0.51(+1.14%)
Jan 30, 2018 44.57 45.20 44.57 44.85 6,241,220 +0.30(+0.68%)
Jan 29, 2018 45.92 45.99 44.52 44.55 9,331,370 -1.43(-3.10%)
Jan 26, 2018 46.94 47.60 45.32 45.98 6,920,103 -0.78(-1.67%)
Jan 25, 2018 46.71 46.80 46.41 46.76 5,684,292 +0.36(+0.78%)
Jan 24, 2018 48.33 48.33 45.29 46.40 9,057,176 -1.44(-3.01%)
Jan 23, 2018 48.78 48.85 47.24 47.84 5,474,466 -0.98(-2.01%)
Jan 22, 2018 48.51 48.85 48.46 48.82 3,139,826 +0.47(+0.97%)
Jan 19, 2018 48.23 48.51 48.08 48.35 4,588,406 +0.31(+0.65%)
Jan 18, 2018 48.00 48.17 47.72 48.04 2,436,182 +0.05(+0.10%)
Jan 17, 2018 47.36 48.13 47.15 47.99 3,780,193 +0.80(+1.71%)
Jan 16, 2018 47.03 47.34 46.86 47.19 4,532,172 +0.28(+0.59%)
Jan 12, 2018 46.91 46.91 46.91 0 +0.23(+0.50%)
Jan 11, 2018 46.82 46.99 46.54 46.67 2,488,962 -0.02(-0.04%)
Jan 10, 2018 47.01 47.13 46.61 46.69 3,831,557 -0.41(-0.87%)
Jan 09, 2018 46.80 47.44 46.77 47.10 4,559,801 +0.39(+0.84%)
Jan 08, 2018 46.63 46.80 46.39 46.71 3,667,786 +0.14(+0.31%)
Jan 05, 2018 46.49 46.61 46.01 46.56 3,893,383 +0.18(+0.38%)
Jan 04, 2018 46.48 46.79 46.20 46.39 3,068,748 -0.01(-0.02%)
Jan 03, 2018 46.39 46.59 46.00 46.40 3,872,560 -0.03(-0.05%)
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.