Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.712 2.739 2.684 2.705 5,808,188 -0.02(-0.85%)
Sep 29, 2003 2.744 2.755 2.704 2.728 5,148,922 -0.01(-0.44%)
Sep 26, 2003 2.740 2.743 2.730 2.740 3,466,898 -0.01(-0.34%)
Sep 25, 2003 2.789 2.804 2.747 2.749 3,145,569 -0.03(-1.25%)
Sep 24, 2003 2.853 2.867 2.780 2.784 3,421,541 -0.07(-2.43%)
Sep 23, 2003 2.813 2.856 2.814 2.853 3,045,913 +0.04(+1.45%)
Sep 22, 2003 2.824 2.825 2.779 2.813 3,342,966 -0.01(-0.42%)
Sep 19, 2003 2.853 2.853 2.811 2.824 3,372,352 -0.03(-0.99%)
Sep 18, 2003 2.794 2.856 2.793 2.853 3,742,231 +0.06(+2.16%)
Sep 17, 2003 2.791 2.807 2.786 2.792 2,874,069 -0.01(-0.39%)
Sep 16, 2003 2.743 2.801 2.739 2.803 3,965,181 +0.06(+2.20%)
Sep 15, 2003 2.735 2.753 2.670 2.743 8,521,274 +0.02(+0.65%)
Sep 12, 2003 2.851 2.851 2.724 2.725 16,245,935 -0.12(-4.38%)
Sep 11, 2003 2.894 2.894 2.842 2.850 3,681,543 -0.02(-0.67%)
Sep 10, 2003 2.858 2.894 2.849 2.869 3,324,440 +0.01(+0.36%)
Sep 09, 2003 2.887 2.887 2.849 2.859 4,957,913 -0.03(-0.94%)
Sep 08, 2003 2.848 2.896 2.848 2.886 2,503,551 +0.04(+1.36%)
Sep 05, 2003 2.853 2.876 2.833 2.847 4,379,778 -0.00(-0.16%)
Sep 04, 2003 2.834 2.867 2.812 2.852 4,404,692 +0.02(+0.64%)
Sep 03, 2003 2.810 2.837 2.790 2.834 3,945,377 +0.03(+0.93%)
Sep 02, 2003 2.778 2.816 2.743 2.808 3,438,790 +0.04(+1.43%)
Aug 29, 2003 2.745 2.769 2.732 2.768 2,411,560 +0.02(+0.86%)
Aug 28, 2003 2.743 2.752 2.715 2.745 3,394,072 +0.01(+0.20%)
Aug 27, 2003 2.731 2.743 2.715 2.739 3,618,938 +0.01(+0.33%)
Aug 26, 2003 2.708 2.738 2.699 2.730 4,192,602 +0.01(+0.27%)
Aug 25, 2003 2.708 2.735 2.700 2.723 4,563,120 +0.01(+0.35%)
Aug 22, 2003 2.734 2.742 2.710 2.714 5,095,260 -0.01(-0.24%)
Aug 21, 2003 2.724 2.740 2.686 2.720 8,066,431 -0.00(-0.13%)
Aug 20, 2003 2.709 2.731 2.703 2.724 4,199,629 +0.02(+0.64%)
Aug 19, 2003 2.681 2.711 2.678 2.707 7,428,885 +0.05(+1.96%)
Aug 18, 2003 2.632 2.669 2.631 2.654 5,773,692 +0.05(+2.00%)
Aug 15, 2003 2.565 2.609 2.552 2.602 2,803,160 +0.04(+1.46%)
Aug 14, 2003 2.538 2.578 2.524 2.565 2,856,821 +0.03(+1.38%)
Aug 13, 2003 2.567 2.582 2.524 2.530 3,523,753 -0.02(-0.96%)
Aug 12, 2003 2.538 2.555 2.515 2.555 3,349,993 +0.02(+0.68%)
Aug 11, 2003 2.548 2.572 2.521 2.537 3,535,252 -0.01(-0.45%)
Aug 08, 2003 2.540 2.559 2.531 2.549 1,941,386 +0.02(+0.80%)
Aug 07, 2003 2.542 2.554 2.522 2.528 4,945,137 -0.01(-0.55%)
Aug 06, 2003 2.527 2.571 2.514 2.543 4,186,214 +0.02(+0.63%)
Aug 05, 2003 2.544 2.564 2.525 2.527 4,639,140 -0.03(-0.98%)
Aug 04, 2003 2.567 2.569 2.525 2.552 4,756,045 -0.01(-0.31%)
Aug 01, 2003 2.582 2.586 2.552 2.559 4,865,923 -0.02(-0.89%)
Jul 31, 2003 2.587 2.615 2.567 2.582 6,026,027 +0.02(+0.59%)
Jul 30, 2003 2.592 2.595 2.565 2.567 4,437,911 -0.01(-0.58%)
Jul 29, 2003 2.616 2.618 2.581 2.582 5,462,584 -0.03(-1.33%)
Jul 28, 2003 2.598 2.628 2.554 2.617 4,756,045 +0.02(+0.72%)
Jul 25, 2003 2.536 2.604 2.536 2.598 5,373,788 +0.04(+1.67%)
Jul 24, 2003 2.563 2.606 2.548 2.555 5,878,459 +0.00(+0.12%)
Jul 23, 2003 2.610 2.618 2.550 2.552 4,450,687 -0.06(-2.20%)
Jul 22, 2003 2.597 2.630 2.595 2.610 7,243,626 +0.01(+0.47%)
Jul 21, 2003 2.609 2.635 2.579 2.598 6,380,575 -0.01(-0.39%)
Jul 18, 2003 2.630 2.630 2.561 2.608 15,755,957 -0.02(-0.70%)
Jul 17, 2003 2.851 2.851 2.604 2.626 23,713,788 -0.24(-8.32%)
Jul 16, 2003 2.871 2.888 2.834 2.865 4,402,775 -0.01(-0.23%)
Jul 15, 2003 2.892 2.900 2.858 2.871 6,502,590 -0.01(-0.39%)
Jul 14, 2003 2.906 2.931 2.881 2.883 3,590,191 -0.01(-0.38%)
Jul 11, 2003 2.874 2.923 2.874 2.894 2,424,976 +0.03(+0.87%)
Jul 10, 2003 2.904 2.904 2.841 2.869 3,083,603 -0.05(-1.54%)
Jul 09, 2003 2.928 2.935 2.884 2.914 4,213,683 -0.02(-0.71%)
Jul 08, 2003 2.933 2.943 2.925 2.934 4,633,391 +0.00(+0.04%)
Jul 07, 2003 2.917 2.967 2.914 2.933 6,534,531 +0.03(+1.11%)
Jul 03, 2003 2.904 2.937 2.888 2.901 2,070,428 -0.02(-0.70%)
Jul 02, 2003 2.896 2.930 2.892 2.921 4,134,469 +0.03(+1.21%)
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.