Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.847 1.896 1.845 1.890 8,304,383 +0.03(+1.88%)
Jan 30, 2003 1.859 1.867 1.840 1.855 6,150,116 -0.01(-0.40%)
Jan 29, 2003 1.852 1.870 1.840 1.863 5,297,105 -0.01(-0.38%)
Jan 28, 2003 1.847 1.870 1.843 1.870 5,424,993 +0.03(+1.66%)
Jan 27, 2003 1.867 1.888 1.823 1.839 8,708,508 -0.04(-1.88%)
Jan 24, 2003 1.911 1.911 1.868 1.874 9,802,586 -0.02(-1.20%)
Jan 23, 2003 1.830 1.900 1.830 1.897 8,613,231 +0.07(+3.61%)
Jan 22, 2003 1.865 1.875 1.822 1.831 4,508,678 -0.02(-1.33%)
Jan 21, 2003 1.854 1.876 1.845 1.856 7,533,220 +0.02(+0.96%)
Jan 17, 2003 1.820 1.844 1.812 1.838 5,553,520 +0.02(+0.99%)
Jan 16, 2003 1.886 1.886 1.808 1.820 9,928,556 -0.07(-3.78%)
Jan 15, 2003 1.942 1.942 1.883 1.891 7,649,598 -0.05(-2.40%)
Jan 14, 2003 1.960 1.960 1.927 1.938 5,847,661 -0.02(-1.14%)
Jan 13, 2003 1.970 1.990 1.957 1.960 4,447,931 +0.00(+0.02%)
Jan 10, 2003 1.976 1.987 1.949 1.960 3,608,349 -0.02(-0.77%)
Jan 09, 2003 1.993 2.006 1.963 1.975 6,627,776 -0.02(-0.92%)
Jan 08, 2003 2.017 2.017 1.972 1.994 3,483,658 -0.02(-1.14%)
Jan 07, 2003 2.055 2.060 2.006 2.017 5,231,882 -0.04(-2.14%)
Jan 06, 2003 2.006 2.068 2.006 2.061 3,759,256 +0.06(+2.89%)
Jan 03, 2003 2.002 2.010 1.988 2.003 1,952,204 +0.00(+0.23%)
Jan 02, 2003 1.960 2.011 1.953 1.998 4,612,906 +0.06(+2.98%)
Dec 31, 2002 1.958 1.961 1.916 1.940 3,860,927 -0.01(-0.48%)
Dec 30, 2002 1.939 1.957 1.928 1.950 2,610,825 +0.03(+1.46%)
Dec 27, 2002 1.954 1.971 1.918 1.922 1,933,021 -0.03(-1.66%)
Dec 26, 2002 1.950 2.003 1.950 1.954 3,209,340 -0.00(-0.18%)
Dec 24, 2002 1.937 1.964 1.937 1.958 1,237,312 +0.01(+0.40%)
Dec 23, 2002 1.985 1.985 1.944 1.950 5,307,976 -0.03(-1.66%)
Dec 20, 2002 1.974 2.004 1.956 1.983 9,049,968 +0.03(+1.46%)
Dec 19, 2002 1.981 1.990 1.939 1.954 4,167,218 -0.03(-1.38%)
Dec 18, 2002 2.003 2.003 1.969 1.981 6,192,318 -0.03(-1.55%)
Dec 17, 2002 2.049 2.052 2.013 2.013 3,374,954 -0.04(-2.13%)
Dec 16, 2002 2.035 2.068 2.035 2.056 5,590,607 +0.03(+1.27%)
Dec 13, 2002 1.994 2.049 1.994 2.031 8,044,771 -0.03(-1.54%)
Dec 12, 2002 2.092 2.094 2.054 2.062 3,795,065 -0.04(-1.77%)
Dec 11, 2002 2.078 2.108 2.074 2.099 3,629,450 +0.02(+0.83%)
Dec 10, 2002 2.071 2.088 2.059 2.082 4,162,102 +0.01(+0.57%)
Dec 09, 2002 2.110 2.128 2.062 2.071 4,843,743 -0.05(-2.23%)
Dec 06, 2002 2.108 2.144 2.103 2.118 3,081,452 +0.00(+0.04%)
Dec 05, 2002 2.126 2.150 2.096 2.117 4,269,528 -0.01(-0.39%)
Dec 04, 2002 2.155 2.171 2.125 2.125 6,068,267 -0.03(-1.36%)
Dec 03, 2002 2.185 2.195 2.150 2.155 3,747,746 -0.03(-1.40%)
Dec 02, 2002 2.230 2.230 2.171 2.185 3,440,816 -0.03(-1.32%)
Nov 29, 2002 2.229 2.235 2.214 2.214 1,523,141 -0.01(-0.49%)
Nov 27, 2002 2.199 2.228 2.186 2.225 2,223,965 +0.03(+1.28%)
Nov 26, 2002 2.186 2.209 2.162 2.197 4,472,230 +0.01(+0.50%)
Nov 25, 2002 2.203 2.223 2.166 2.186 2,700,347 -0.03(-1.17%)
Nov 22, 2002 2.209 2.232 2.186 2.212 3,394,137 +0.00(+0.14%)
Nov 21, 2002 2.226 2.247 2.206 2.209 4,793,228 +0.00(+0.09%)
Nov 20, 2002 2.166 2.211 2.156 2.207 3,101,274 +0.04(+1.73%)
Nov 19, 2002 2.156 2.185 2.143 2.169 2,395,335 +0.01(+0.62%)
Nov 18, 2002 2.207 2.207 2.149 2.156 2,741,271 -0.04(-1.80%)
Nov 15, 2002 2.166 2.199 2.146 2.196 3,100,635 +0.02(+1.10%)
Nov 14, 2002 2.148 2.180 2.146 2.172 3,520,746 +0.04(+1.98%)
Nov 13, 2002 2.113 2.143 2.091 2.130 2,797,541 +0.01(+0.50%)
Nov 12, 2002 2.120 2.141 2.112 2.119 2,436,259 +0.01(+0.31%)
Nov 11, 2002 2.127 2.140 2.103 2.112 1,618,417 -0.01(-0.68%)
Nov 08, 2002 2.115 2.156 2.110 2.127 2,468,231 +0.01(+0.39%)
Nov 07, 2002 2.155 2.165 2.102 2.119 2,683,721 -0.04(-1.95%)
Nov 06, 2002 2.180 2.180 2.111 2.161 2,930,545 -0.01(-0.41%)
Nov 05, 2002 2.198 2.202 2.163 2.170 2,543,684 -0.02(-0.84%)
Nov 04, 2002 2.199 2.227 2.182 2.188 3,155,627 +0.01(+0.34%)
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.