Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.948 2.998 2.946 2.996 5,531,139 +0.03(+1.11%)
Jul 29, 2004 2.955 2.973 2.934 2.963 4,873,158 +0.01(+0.22%)
Jul 28, 2004 2.937 2.973 2.924 2.956 4,647,436 +0.01(+0.33%)
Jul 27, 2004 2.954 2.976 2.943 2.946 4,499,086 -0.02(-0.66%)
Jul 26, 2004 2.981 3.003 2.945 2.966 4,766,371 -0.02(-0.51%)
Jul 23, 2004 3.015 3.015 2.971 2.981 4,884,028 -0.04(-1.35%)
Jul 22, 2004 2.987 3.034 2.986 3.022 8,042,852 +0.02(+0.78%)
Jul 21, 2004 2.989 3.059 2.983 2.998 7,021,670 -0.02(-0.69%)
Jul 20, 2004 3.012 3.041 2.987 3.019 8,291,594 -0.04(-1.25%)
Jul 19, 2004 3.030 3.079 3.028 3.057 7,160,428 -0.01(-0.46%)
Jul 16, 2004 3.107 3.108 3.069 3.071 4,270,807 -0.02(-0.56%)
Jul 15, 2004 3.187 3.187 3.058 3.089 9,754,628 -0.10(-3.07%)
Jul 14, 2004 3.179 3.200 3.159 3.186 5,496,610 -0.01(-0.39%)
Jul 13, 2004 3.233 3.243 3.199 3.199 4,092,404 -0.03(-0.86%)
Jul 12, 2004 3.208 3.227 3.191 3.227 5,155,789 +0.02(+0.63%)
Jul 09, 2004 3.229 3.232 3.202 3.206 6,086,172 -0.02(-0.69%)
Jul 08, 2004 3.248 3.258 3.229 3.229 4,441,537 -0.03(-1.05%)
Jul 07, 2004 3.289 3.289 3.255 3.263 4,117,342 -0.03(-0.80%)
Jul 06, 2004 3.302 3.302 3.268 3.289 4,414,681 -0.01(-0.39%)
Jul 02, 2004 3.324 3.329 3.292 3.302 2,100,554 -0.01(-0.38%)
Jul 01, 2004 3.337 3.338 3.290 3.315 4,983,141 -0.02(-0.61%)
Jun 30, 2004 3.326 3.349 3.313 3.335 2,930,545 +0.01(+0.44%)
Jun 29, 2004 3.337 3.340 3.315 3.320 2,348,656 -0.01(-0.21%)
Jun 28, 2004 3.392 3.392 3.325 3.328 4,965,876 -0.03(-0.88%)
Jun 25, 2004 3.382 3.399 3.348 3.357 9,123,503 +0.01(+0.26%)
Jun 24, 2004 3.368 3.381 3.348 3.349 2,869,158 -0.02(-0.67%)
Jun 23, 2004 3.357 3.371 3.323 3.371 3,397,334 +0.02(+0.62%)
Jun 22, 2004 3.317 3.360 3.317 3.351 6,499,888 +0.03(+0.78%)
Jun 21, 2004 3.335 3.358 3.321 3.325 2,624,254 -0.01(-0.27%)
Jun 18, 2004 3.324 3.363 3.324 3.334 3,225,325 -0.02(-0.48%)
Jun 17, 2004 3.357 3.364 3.334 3.350 2,536,011 -0.01(-0.20%)
Jun 16, 2004 3.381 3.385 3.354 3.356 3,129,410 -0.02(-0.73%)
Jun 15, 2004 3.372 3.409 3.372 3.381 2,796,902 +0.02(+0.65%)
Jun 14, 2004 3.421 3.421 3.343 3.359 4,942,217 -0.06(-1.81%)
Jun 10, 2004 3.403 3.474 3.403 3.421 5,063,710 +0.05(+1.36%)
Jun 09, 2004 3.370 3.410 3.364 3.375 2,406,205 -0.00(-0.13%)
Jun 08, 2004 3.393 3.398 3.347 3.380 2,867,240 -0.01(-0.40%)
Jun 07, 2004 3.368 3.402 3.366 3.393 1,906,165 +0.04(+1.24%)
Jun 04, 2004 3.340 3.369 3.335 3.352 3,290,548 +0.03(+0.80%)
Jun 03, 2004 3.366 3.366 3.322 3.325 2,864,682 -0.05(-1.45%)
Jun 02, 2004 3.347 3.401 3.343 3.374 3,326,357 +0.04(+1.09%)
Jun 01, 2004 3.358 3.372 3.319 3.338 4,070,663 -0.02(-0.47%)
May 28, 2004 3.349 3.385 3.339 3.353 3,215,094 +0.01(+0.15%)
May 27, 2004 3.319 3.362 3.302 3.348 4,127,573 +0.05(+1.40%)
May 26, 2004 3.321 3.327 3.292 3.302 3,499,644 -0.02(-0.58%)
May 25, 2004 3.257 3.329 3.237 3.321 5,100,798 +0.07(+2.10%)
May 24, 2004 3.280 3.293 3.242 3.253 2,454,803 -0.00(-0.11%)
May 21, 2004 3.265 3.317 3.238 3.256 4,747,828 +0.01(+0.35%)
May 20, 2004 3.215 3.248 3.214 3.245 3,448,489 +0.03(+0.94%)
May 19, 2004 3.272 3.309 3.206 3.215 3,640,960 -0.04(-1.21%)
May 18, 2004 3.253 3.282 3.243 3.254 3,326,357 +0.01(+0.34%)
May 17, 2004 3.224 3.264 3.188 3.243 6,309,336 -0.00(-0.05%)
May 14, 2004 3.274 3.276 3.228 3.245 4,949,251 -0.03(-0.88%)
May 13, 2004 3.233 3.323 3.233 3.274 4,247,787 +0.03(+0.88%)
May 12, 2004 3.229 3.247 3.179 3.245 4,559,194 +0.02(+0.51%)
May 11, 2004 3.212 3.245 3.207 3.229 3,103,832 +0.01(+0.22%)
May 10, 2004 3.258 3.258 3.194 3.222 3,381,988 -0.04(-1.09%)
May 07, 2004 3.310 3.321 3.253 3.258 3,908,245 -0.06(-1.86%)
May 06, 2004 3.347 3.353 3.296 3.319 5,114,226 -0.05(-1.38%)
May 05, 2004 3.364 3.423 3.356 3.366 4,346,900 -0.01(-0.19%)
May 04, 2004 3.448 3.451 3.367 3.372 5,340,587 -0.08(-2.26%)
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.