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 (%)
Apr 30, 2003 2.673 2.673 2.649 2.659 9,043,573 -0.01(-0.54%)
Apr 29, 2003 2.641 2.684 2.641 2.673 7,917,522 -0.01(-0.25%)
Apr 28, 2003 2.638 2.692 2.635 2.680 5,758,140 +0.06(+2.12%)
Apr 25, 2003 2.649 2.677 2.610 2.624 5,845,104 -0.02(-0.93%)
Apr 24, 2003 2.638 2.684 2.638 2.649 5,639,204 -0.05(-1.78%)
Apr 23, 2003 2.635 2.698 2.617 2.697 8,952,134 +0.07(+2.57%)
Apr 22, 2003 2.562 2.648 2.553 2.629 12,433,235 +0.07(+2.59%)
Apr 21, 2003 2.549 2.574 2.532 2.563 7,033,180 +0.01(+0.54%)
Apr 17, 2003 2.553 2.564 2.500 2.549 10,032,784 -0.01(-0.31%)
Apr 16, 2003 2.548 2.590 2.546 2.557 5,394,939 +0.02(+0.83%)
Apr 15, 2003 2.519 2.553 2.518 2.536 9,336,436 -0.04(-1.73%)
Apr 14, 2003 2.553 2.580 2.553 2.580 7,929,672 +0.03(+1.09%)
Apr 11, 2003 2.542 2.572 2.534 2.553 4,586,050 +0.01(+0.45%)
Apr 10, 2003 2.499 2.541 2.487 2.541 5,713,379 +0.04(+1.72%)
Apr 09, 2003 2.532 2.551 2.496 2.498 5,906,490 -0.03(-1.02%)
Apr 08, 2003 2.501 2.525 2.490 2.524 4,674,932 +0.02(+0.95%)
Apr 07, 2003 2.521 2.566 2.492 2.500 8,266,016 +0.01(+0.20%)
Apr 04, 2003 2.431 2.499 2.431 2.495 4,932,625 +0.06(+2.67%)
Apr 03, 2003 2.440 2.452 2.403 2.430 3,374,315 -0.01(-0.22%)
Apr 02, 2003 2.436 2.474 2.427 2.436 5,749,827 +0.03(+1.12%)
Apr 01, 2003 2.334 2.415 2.333 2.409 7,920,080 +0.09(+3.88%)
Mar 31, 2003 2.354 2.354 2.315 2.319 5,120,620 -0.03(-1.48%)
Mar 28, 2003 2.331 2.355 2.316 2.354 4,536,813 +0.02(+0.74%)
Mar 27, 2003 2.283 2.352 2.271 2.336 5,629,613 +0.04(+1.89%)
Mar 26, 2003 2.307 2.307 2.275 2.293 5,592,526 -0.02(-0.66%)
Mar 25, 2003 2.298 2.333 2.276 2.308 6,349,620 +0.00(+0.19%)
Mar 24, 2003 2.352 2.352 2.276 2.304 4,322,601 -0.06(-2.42%)
Mar 21, 2003 2.326 2.362 2.307 2.361 5,565,030 +0.05(+2.18%)
Mar 20, 2003 2.303 2.318 2.254 2.311 5,761,977 +0.01(+0.32%)
Mar 19, 2003 2.277 2.303 2.263 2.303 5,235,719 +0.02(+0.77%)
Mar 18, 2003 2.267 2.300 2.236 2.286 8,565,274 +0.03(+1.55%)
Mar 17, 2003 2.189 2.256 2.173 2.251 7,946,297 +0.05(+2.26%)
Mar 14, 2003 2.170 2.221 2.154 2.201 8,874,122 +0.09(+4.39%)
Mar 13, 2003 2.029 2.111 2.010 2.108 5,054,119 +0.11(+5.50%)
Mar 12, 2003 2.004 2.008 1.970 1.999 6,069,546 -0.01(-0.35%)
Mar 11, 2003 2.048 2.064 1.999 2.006 6,490,297 -0.04(-2.01%)
Mar 10, 2003 2.112 2.127 2.044 2.047 5,785,636 -0.10(-4.45%)
Mar 07, 2003 2.066 2.144 2.062 2.142 7,890,027 +0.06(+3.03%)
Mar 06, 2003 2.053 2.083 2.049 2.079 6,398,218 +0.02(+0.78%)
Mar 05, 2003 2.004 2.064 2.003 2.063 5,180,088 +0.06(+2.97%)
Mar 04, 2003 2.026 2.027 1.996 2.004 3,375,593 -0.02(-1.21%)
Mar 03, 2003 2.053 2.071 2.023 2.028 5,483,182 -0.01(-0.25%)
Feb 28, 2003 2.032 2.052 2.032 2.033 5,796,506 +0.01(+0.64%)
Feb 27, 2003 1.969 2.023 1.969 2.021 6,060,594 +0.06(+3.05%)
Feb 26, 2003 1.972 1.973 1.953 1.961 5,545,207 -0.01(-0.54%)
Feb 25, 2003 1.943 1.974 1.937 1.971 5,705,706 +0.03(+1.39%)
Feb 24, 2003 1.948 1.955 1.928 1.944 3,815,527 -0.01(-0.34%)
Feb 21, 2003 1.917 1.970 1.914 1.951 5,039,412 +0.04(+2.19%)
Feb 20, 2003 1.922 1.934 1.905 1.909 3,885,226 -0.01(-0.37%)
Feb 19, 2003 1.917 1.920 1.884 1.916 4,425,551 +0.00(+0.23%)
Feb 18, 2003 1.935 1.945 1.905 1.912 5,137,885 -0.02(-0.97%)
Feb 14, 2003 1.896 1.935 1.892 1.931 7,201,352 +0.06(+2.98%)
Feb 13, 2003 1.873 1.893 1.857 1.875 6,045,248 +0.00(+0.25%)
Feb 12, 2003 1.887 1.909 1.868 1.870 3,937,660 -0.02(-0.91%)
Feb 11, 2003 1.926 1.942 1.874 1.887 6,188,482 -0.04(-1.83%)
Feb 10, 2003 1.860 1.923 1.860 1.922 6,404,612 +0.06(+3.34%)
Feb 07, 2003 1.884 1.892 1.845 1.860 4,707,543 -0.01(-0.67%)
Feb 06, 2003 1.873 1.883 1.850 1.873 6,139,245 -0.01(-0.73%)
Feb 05, 2003 1.877 1.909 1.874 1.886 5,736,399 +0.01(+0.52%)
Feb 04, 2003 1.919 1.919 1.846 1.877 7,838,872 -0.04(-2.20%)
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.