Skip to main content

Progressive Corp,Ohio (NY: PGR )

259.24 +3.94 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.546 3.571 3.508 3.568 5,462,720 +0.05(+1.40%)
Apr 28, 2005 3.539 3.547 3.507 3.519 6,843,266 -0.04(-1.11%)
Apr 27, 2005 3.538 3.592 3.514 3.559 4,736,957 +0.01(+0.42%)
Apr 26, 2005 3.544 3.571 3.526 3.544 4,907,687 -0.00(-0.05%)
Apr 25, 2005 3.568 3.584 3.527 3.546 4,185,762 -0.01(-0.36%)
Apr 22, 2005 3.571 3.586 3.533 3.559 4,669,177 -0.02(-0.62%)
Apr 21, 2005 3.562 3.587 3.537 3.581 6,537,615 +0.06(+1.77%)
Apr 20, 2005 3.534 3.611 3.511 3.519 9,471,997 -0.01(-0.30%)
Apr 19, 2005 3.468 3.539 3.465 3.529 5,728,726 +0.06(+1.69%)
Apr 18, 2005 3.436 3.475 3.422 3.471 5,200,550 +0.04(+1.30%)
Apr 15, 2005 3.502 3.529 3.421 3.426 4,924,313 -0.09(-2.58%)
Apr 14, 2005 3.517 3.534 3.492 3.517 6,176,972 -0.00(-0.01%)
Apr 13, 2005 3.574 3.590 3.494 3.517 4,168,497 -0.06(-1.60%)
Apr 12, 2005 3.505 3.578 3.503 3.574 5,028,541 +0.06(+1.58%)
Apr 11, 2005 3.508 3.523 3.495 3.519 2,460,557 +0.00(+0.11%)
Apr 08, 2005 3.530 3.530 3.494 3.515 4,045,725 -0.01(-0.22%)
Apr 07, 2005 3.534 3.534 3.493 3.523 4,063,629 +0.00(+0.02%)
Apr 06, 2005 3.545 3.565 3.510 3.522 3,114,703 -0.02(-0.51%)
Apr 05, 2005 3.541 3.591 3.527 3.540 2,919,674 -0.01(-0.19%)
Apr 04, 2005 3.527 3.575 3.509 3.546 4,479,264 +0.01(+0.40%)
Apr 01, 2005 3.594 3.602 3.509 3.532 6,272,888 -0.06(-1.54%)
Mar 31, 2005 3.589 3.616 3.567 3.588 7,049,166 +0.00(+0.01%)
Mar 30, 2005 3.542 3.590 3.515 3.587 5,676,931 +0.04(+1.11%)
Mar 29, 2005 3.514 3.597 3.514 3.548 8,223,813 +0.03(+0.95%)
Mar 28, 2005 3.501 3.566 3.501 3.514 4,704,346 +0.03(+0.90%)
Mar 24, 2005 3.495 3.522 3.482 3.483 3,213,176 -0.01(-0.28%)
Mar 23, 2005 3.450 3.525 3.450 3.493 5,634,728 +0.05(+1.53%)
Mar 22, 2005 3.485 3.524 3.440 3.440 5,251,705 -0.04(-1.28%)
Mar 21, 2005 3.521 3.542 3.478 3.485 6,136,048 -0.04(-1.20%)
Mar 18, 2005 3.480 3.532 3.457 3.527 8,782,683 +0.05(+1.46%)
Mar 17, 2005 3.515 3.517 3.467 3.476 4,172,973 -0.05(-1.30%)
Mar 16, 2005 3.520 3.533 3.491 3.522 5,393,021 -0.02(-0.60%)
Mar 15, 2005 3.538 3.582 3.535 3.543 6,728,168 +0.00(+0.13%)
Mar 14, 2005 3.489 3.538 3.460 3.538 4,816,887 +0.08(+2.21%)
Mar 11, 2005 3.491 3.497 3.450 3.462 2,723,367 -0.03(-0.84%)
Mar 10, 2005 3.437 3.500 3.437 3.491 3,470,230 +0.05(+1.36%)
Mar 09, 2005 3.464 3.475 3.439 3.444 2,345,459 -0.02(-0.60%)
Mar 08, 2005 3.512 3.512 3.457 3.465 2,933,102 -0.04(-1.27%)
Mar 07, 2005 3.489 3.525 3.481 3.509 5,235,719 +0.04(+1.13%)
Mar 04, 2005 3.427 3.478 3.423 3.470 4,532,337 +0.06(+1.70%)
Mar 03, 2005 3.442 3.456 3.403 3.412 3,500,923 -0.02(-0.65%)
Mar 02, 2005 3.418 3.462 3.406 3.435 5,568,227 +0.02(+0.49%)
Mar 01, 2005 3.414 3.486 3.355 3.418 14,149,487 +0.01(+0.37%)
Feb 28, 2005 3.427 3.438 3.402 3.405 4,933,904 -0.02(-0.62%)
Feb 25, 2005 3.433 3.440 3.414 3.426 4,522,746 -0.01(-0.19%)
Feb 24, 2005 3.412 3.441 3.407 3.433 4,007,998 +0.03(+0.88%)
Feb 23, 2005 3.367 3.420 3.367 3.403 3,984,978 +0.05(+1.36%)
Feb 22, 2005 3.378 3.414 3.357 3.357 4,490,134 -0.03(-0.77%)
Feb 18, 2005 3.424 3.439 3.380 3.383 6,446,175 -0.04(-1.11%)
Feb 17, 2005 3.415 3.485 3.414 3.421 8,074,185 +0.04(+1.24%)
Feb 16, 2005 3.406 3.417 3.373 3.380 4,489,495 -0.04(-1.04%)
Feb 15, 2005 3.415 3.448 3.404 3.415 3,946,612 -0.00(-0.05%)
Feb 14, 2005 3.379 3.434 3.379 3.417 4,160,184 +0.04(+1.25%)
Feb 11, 2005 3.319 3.401 3.315 3.374 3,593,002 +0.05(+1.54%)
Feb 10, 2005 3.298 3.328 3.279 3.323 2,997,046 +0.04(+1.13%)
Feb 09, 2005 3.329 3.368 3.286 3.286 2,965,074 -0.05(-1.45%)
Feb 08, 2005 3.347 3.365 3.308 3.335 2,424,749 -0.02(-0.47%)
Feb 07, 2005 3.339 3.355 3.314 3.350 3,505,399 +0.01(+0.33%)
Feb 04, 2005 3.294 3.339 3.285 3.339 3,542,487 +0.04(+1.08%)
Feb 03, 2005 3.276 3.310 3.261 3.304 4,084,730 +0.02(+0.54%)
Feb 02, 2005 3.322 3.338 3.271 3.286 4,851,417 -0.05(-1.52%)
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.