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 (%)
Mar 31, 2017 33.02 33.02 32.64 32.85 4,070,371 -0.25(-0.76%)
Mar 30, 2017 33.00 33.19 32.95 33.11 2,826,062 +0.08(+0.25%)
Mar 29, 2017 33.32 33.32 32.95 33.02 3,289,974 -0.39(-1.18%)
Mar 28, 2017 33.03 33.47 32.99 33.42 5,752,166 +0.31(+0.94%)
Mar 27, 2017 32.80 33.16 32.75 33.11 2,443,135 -0.04(-0.13%)
Mar 24, 2017 33.23 33.42 33.00 33.15 3,050,400 -0.03(-0.10%)
Mar 23, 2017 33.33 33.58 33.17 33.18 4,495,530 -0.19(-0.58%)
Mar 22, 2017 33.66 33.76 33.26 33.37 3,366,600 -0.18(-0.55%)
Mar 21, 2017 34.16 34.16 33.47 33.56 6,267,715 -0.17(-0.50%)
Mar 20, 2017 34.05 34.15 33.52 33.73 7,921,545 -0.08(-0.22%)
Mar 17, 2017 33.61 33.94 33.54 33.80 4,614,917 +0.23(+0.70%)
Mar 16, 2017 33.64 33.81 33.54 33.57 2,561,669 -0.11(-0.32%)
Mar 15, 2017 33.42 33.71 33.35 33.68 3,050,862 +0.34(+1.01%)
Mar 14, 2017 33.21 33.44 33.15 33.34 2,546,226 +0.07(+0.20%)
Mar 13, 2017 33.14 33.28 33.09 33.27 3,322,681 +0.12(+0.35%)
Mar 10, 2017 33.16 33.18 32.99 33.16 4,192,857 +0.16(+0.48%)
Mar 09, 2017 33.04 33.04 32.90 33.00 3,215,786 +0.03(+0.10%)
Mar 08, 2017 33.07 33.09 32.90 32.96 2,956,259 -0.01(-0.03%)
Mar 07, 2017 33.08 33.18 32.93 32.97 2,641,761 -0.08(-0.23%)
Mar 06, 2017 33.21 33.32 33.04 33.05 2,480,137 -0.35(-1.05%)
Mar 03, 2017 33.20 33.41 33.15 33.40 2,216,917 +0.13(+0.38%)
Mar 02, 2017 33.40 33.49 33.23 33.27 2,796,646 -0.16(-0.48%)
Mar 01, 2017 33.28 33.47 33.14 33.43 4,905,896 +0.58(+1.76%)
Feb 28, 2017 32.53 32.92 32.50 32.85 5,002,744 +0.23(+0.72%)
Feb 27, 2017 32.80 32.88 32.51 32.62 1,983,676 -0.13(-0.38%)
Feb 24, 2017 32.62 32.87 32.55 32.75 2,356,751 -0.03(-0.10%)
Feb 23, 2017 32.54 32.88 32.49 32.78 4,139,071 +0.21(+0.64%)
Feb 22, 2017 32.49 32.58 32.32 32.57 2,537,243 -0.08(-0.23%)
Feb 21, 2017 32.39 32.68 32.36 32.64 2,761,724 +0.30(+0.93%)
Feb 17, 2017 32.34 32.34 32.34 0 -0.03(-0.10%)
Feb 16, 2017 32.21 32.38 32.09 32.38 2,916,678 +0.18(+0.57%)
Feb 15, 2017 31.66 32.23 31.66 32.19 4,873,814 +0.79(+2.51%)
Feb 14, 2017 31.53 31.54 31.27 31.40 2,767,128 -0.13(-0.40%)
Feb 13, 2017 31.63 31.66 31.40 31.53 2,999,632 -0.05(-0.16%)
Feb 10, 2017 31.21 31.63 31.21 31.58 3,071,161 +0.29(+0.91%)
Feb 09, 2017 31.00 31.33 30.93 31.29 2,563,285 +0.29(+0.95%)
Feb 08, 2017 31.03 31.11 30.89 31.00 2,469,054 -0.06(-0.19%)
Feb 07, 2017 31.11 31.16 30.84 31.06 3,152,363 +0.03(+0.08%)
Feb 06, 2017 30.99 31.18 30.97 31.03 2,533,982 -0.10(-0.32%)
Feb 03, 2017 31.37 31.44 31.01 31.14 4,914,953 +0.03(+0.11%)
Feb 02, 2017 30.93 31.24 30.84 31.10 4,200,836 +0.13(+0.41%)
Feb 01, 2017 30.89 31.24 30.81 30.98 4,167,382 +0.15(+0.49%)
Jan 31, 2017 30.87 30.93 30.64 30.82 4,074,898 -0.04(-0.13%)
Jan 30, 2017 31.26 31.26 30.80 30.87 3,914,876 -0.42(-1.34%)
Jan 27, 2017 31.33 31.43 31.18 31.29 2,600,384 -0.03(-0.11%)
Jan 26, 2017 31.18 31.33 31.06 31.32 3,368,135 +0.22(+0.71%)
Jan 25, 2017 30.27 31.21 30.19 31.10 6,279,361 +0.96(+3.17%)
Jan 24, 2017 30.07 30.18 29.87 30.14 3,578,861 +0.14(+0.47%)
Jan 23, 2017 30.07 30.07 29.78 30.00 3,657,644 -0.08(-0.27%)
Jan 20, 2017 29.96 30.17 29.94 30.08 2,713,168 +0.13(+0.44%)
Jan 19, 2017 29.98 30.02 29.80 29.95 2,805,939 +0.02(+0.08%)
Jan 18, 2017 29.74 29.99 29.60 29.93 2,567,038 +0.30(+1.03%)
Jan 17, 2017 29.72 29.87 29.52 29.62 2,876,034 -0.22(-0.74%)
Jan 13, 2017 29.84 29.84 29.84 0 +0.04(+0.14%)
Jan 12, 2017 29.89 29.89 29.61 29.80 2,900,590 -0.22(-0.74%)
Jan 11, 2017 29.83 30.12 29.82 30.03 4,144,342 +0.12(+0.41%)
Jan 10, 2017 29.62 30.05 29.48 29.90 4,423,313 +0.49(+1.68%)
Jan 09, 2017 29.62 29.62 29.41 29.41 2,279,111 -0.26(-0.86%)
Jan 06, 2017 29.47 29.79 29.45 29.66 2,607,843 +0.16(+0.53%)
Jan 05, 2017 29.58 29.60 29.26 29.51 2,852,955 -0.01(-0.03%)
Jan 04, 2017 29.33 29.60 29.33 29.52 3,541,269 +0.26(+0.90%)
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.