Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 96.93 97.27 96.28 96.32 2,169,459 -0.07(-0.07%)
May 27, 2021 95.97 96.52 95.17 96.39 4,955,247 +0.73(+0.76%)
May 26, 2021 95.49 96.26 94.71 95.66 3,293,277 +1.09(+1.15%)
May 25, 2021 94.02 95.44 93.76 94.57 3,087,852 -0.17(-0.18%)
May 24, 2021 96.46 97.31 94.47 94.75 3,606,826 -1.63(-1.69%)
May 21, 2021 99.22 99.49 96.34 96.38 3,568,395 -2.82(-2.84%)
May 20, 2021 96.41 99.97 96.24 99.20 3,544,790 +1.01(+1.03%)
May 19, 2021 102.42 102.76 96.83 98.19 5,864,259 -4.84(-4.70%)
May 18, 2021 103.43 103.70 102.52 103.03 1,838,278 -0.56(-0.54%)
May 17, 2021 104.12 104.50 103.46 103.59 1,478,252 -0.53(-0.50%)
May 14, 2021 103.54 104.59 103.32 104.12 1,618,996 +1.02(+0.99%)
May 13, 2021 101.49 103.83 101.16 103.10 2,274,309 +1.25(+1.23%)
May 12, 2021 102.17 103.04 101.69 101.84 2,760,458 -0.31(-0.31%)
May 11, 2021 103.64 104.45 101.83 102.15 3,501,866 -0.64(-0.62%)
May 10, 2021 102.63 104.17 102.58 102.80 2,329,911 +0.54(+0.53%)
May 07, 2021 100.91 102.48 100.57 102.25 2,220,116 +0.95(+0.94%)
May 06, 2021 101.59 101.87 100.92 101.30 2,229,443 +0.39(+0.39%)
May 05, 2021 100.27 101.16 99.69 100.91 2,363,326 +0.65(+0.65%)
May 04, 2021 99.46 100.30 99.24 100.26 3,143,360 +0.55(+0.56%)
May 03, 2021 98.96 100.08 98.22 99.70 2,244,781 +1.77(+1.81%)
Apr 30, 2021 98.95 99.39 97.87 97.93 2,432,031 -1.18(-1.19%)
Apr 29, 2021 97.60 99.20 97.56 99.11 1,773,422 +1.55(+1.58%)
Apr 28, 2021 97.58 97.80 96.65 97.56 1,426,549 +0.44(+0.45%)
Apr 27, 2021 96.94 97.28 96.66 97.13 1,523,330 +0.05(+0.05%)
Apr 26, 2021 97.95 98.23 96.97 97.08 2,779,791 -0.88(-0.89%)
Apr 23, 2021 97.47 98.19 97.16 97.95 1,839,735 +0.59(+0.61%)
Apr 22, 2021 97.92 98.11 96.75 97.36 1,667,553 -1.03(-1.05%)
Apr 21, 2021 97.57 98.49 97.22 98.39 2,481,983 +1.38(+1.42%)
Apr 20, 2021 96.62 97.76 96.43 97.01 1,652,493 +0.49(+0.50%)
Apr 19, 2021 95.77 96.59 94.65 96.52 2,057,433 +0.52(+0.54%)
Apr 16, 2021 97.47 97.81 95.93 96.01 4,401,068 -1.59(-1.63%)
Apr 15, 2021 95.02 98.66 94.79 97.60 4,609,675 +3.13(+3.31%)
Apr 14, 2021 94.50 94.93 94.23 94.47 2,257,743 -0.11(-0.11%)
Apr 13, 2021 93.62 95.17 93.38 94.58 3,501,550 +0.84(+0.89%)
Apr 12, 2021 93.13 93.78 92.76 93.74 2,610,278 +0.73(+0.78%)
Apr 09, 2021 92.89 93.30 92.47 93.02 2,259,938 +0.68(+0.74%)
Apr 08, 2021 93.03 93.49 91.58 92.33 2,385,980 -0.86(-0.92%)
Apr 07, 2021 92.83 93.54 92.58 93.19 2,208,105 +0.42(+0.45%)
Apr 06, 2021 94.09 94.16 92.57 92.77 2,549,471 -1.16(-1.23%)
Apr 05, 2021 93.13 94.48 93.05 93.93 2,203,141 +1.14(+1.22%)
Apr 01, 2021 92.70 93.07 92.02 92.79 2,561,820 -0.06(-0.06%)
Mar 31, 2021 92.79 92.92 91.96 92.85 3,483,554 +0.06(+0.06%)
Mar 30, 2021 93.26 93.59 92.07 92.79 2,226,474 -0.63(-0.68%)
Mar 29, 2021 92.29 94.18 91.40 93.42 2,482,095 +0.92(+1.00%)
Mar 26, 2021 91.62 92.72 91.13 92.50 2,960,216 +0.99(+1.08%)
Mar 25, 2021 90.37 91.78 89.98 91.51 4,444,139 +1.69(+1.88%)
Mar 24, 2021 88.25 91.17 87.65 89.82 3,298,861 +1.69(+1.92%)
Mar 23, 2021 87.38 88.71 87.38 88.13 1,993,560 +0.60(+0.69%)
Mar 22, 2021 87.67 88.63 87.20 87.53 1,734,174 -0.79(-0.89%)
Mar 19, 2021 88.16 88.95 86.95 88.32 5,734,157 +0.57(+0.65%)
Mar 18, 2021 88.76 88.80 87.41 87.74 2,565,906 -0.73(-0.82%)
Mar 17, 2021 88.67 90.13 87.68 88.47 3,648,853 -2.20(-2.43%)
Mar 16, 2021 90.11 90.84 89.38 90.68 2,013,099 -0.01(-0.01%)
Mar 15, 2021 90.64 91.00 90.03 90.69 1,925,219 +0.33(+0.37%)
Mar 12, 2021 90.65 90.73 89.86 90.36 1,819,295 +0.24(+0.27%)
Mar 11, 2021 89.46 90.87 88.67 90.11 3,087,409 +0.55(+0.62%)
Mar 10, 2021 87.82 90.18 87.51 89.56 2,954,964 +1.98(+2.26%)
Mar 09, 2021 87.87 88.60 87.51 87.58 3,003,258 -0.82(-0.92%)
Mar 08, 2021 86.94 89.93 86.13 88.39 3,287,636 +1.42(+1.63%)
Mar 05, 2021 85.41 87.21 84.33 86.98 3,440,782 +2.50(+2.95%)
Mar 04, 2021 86.12 86.72 84.26 84.48 3,399,940 -1.82(-2.10%)
Mar 03, 2021 85.86 87.77 85.33 86.30 2,871,244 +0.15(+0.17%)
Mar 02, 2021 85.24 86.67 84.81 86.15 2,996,268 +1.04(+1.22%)
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.