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 (%)
May 30, 2003 2.783 2.826 2.783 2.815 6,944,937 +0.04(+1.31%)
May 29, 2003 2.788 2.827 2.776 2.779 4,974,189 -0.02(-0.63%)
May 28, 2003 2.780 2.801 2.772 2.796 6,095,124 +0.02(+0.73%)
May 27, 2003 2.729 2.804 2.723 2.776 7,245,473 +0.04(+1.30%)
May 23, 2003 2.698 2.749 2.693 2.740 5,091,206 +0.03(+1.17%)
May 22, 2003 2.735 2.735 2.679 2.709 11,579,585 -0.03(-1.24%)
May 21, 2003 2.729 2.749 2.721 2.743 3,672,932 +0.01(+0.21%)
May 20, 2003 2.726 2.741 2.713 2.737 7,951,413 +0.02(+0.82%)
May 19, 2003 2.729 2.736 2.705 2.714 3,923,592 -0.02(-0.83%)
May 16, 2003 2.750 2.760 2.730 2.737 5,863,008 -0.01(-0.47%)
May 15, 2003 2.733 2.756 2.727 2.750 5,667,979 +0.02(+0.69%)
May 14, 2003 2.678 2.748 2.678 2.731 7,314,532 +0.06(+2.10%)
May 13, 2003 2.691 2.694 2.664 2.675 4,417,878 -0.02(-0.83%)
May 12, 2003 2.646 2.736 2.631 2.697 4,494,610 +0.05(+1.95%)
May 09, 2003 2.630 2.646 2.619 2.646 7,179,611 +0.03(+1.11%)
May 08, 2003 2.641 2.641 2.608 2.617 5,835,512 -0.02(-0.92%)
May 07, 2003 2.672 2.672 2.633 2.641 6,783,799 -0.03(-1.16%)
May 06, 2003 2.677 2.698 2.661 2.672 7,017,833 -0.00(-0.18%)
May 05, 2003 2.702 2.716 2.671 2.677 5,170,496 -0.01(-0.51%)
May 02, 2003 2.688 2.705 2.675 2.690 8,766,697 -0.00(-0.17%)
May 01, 2003 2.659 2.696 2.655 2.695 8,035,819 +0.04(+1.37%)
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%)
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.