Progressive Corp,Ohio (NY: PGR )

97.24 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.62 20.75 20.43 20.66 728,600 +0.01(+0.04%)
Jan 29, 2004 20.63 20.71 20.42 20.66 589,500 +0.14(+0.67%)
Jan 28, 2004 20.79 20.86 20.43 20.52 627,800 -0.23(-1.12%)
Jan 27, 2004 20.66 20.87 20.65 20.75 777,200 +0.09(+0.44%)
Jan 26, 2004 20.66 20.78 20.52 20.66 950,000 -0.11(-0.55%)
Jan 23, 2004 21.01 21.10 20.65 20.77 589,600 -0.15(-0.72%)
Jan 22, 2004 20.92 21.12 20.39 20.92 1,503,900 -0.36(-1.67%)
Jan 21, 2004 21.23 21.28 21.09 21.28 682,500 +0.16(+0.77%)
Jan 20, 2004 21.02 21.21 20.92 21.12 602,200 +0.12(+0.56%)
Jan 16, 2004 21.25 21.25 20.98 21.00 598,300 -0.05(-0.26%)
Jan 15, 2004 21.30 21.46 21.00 21.05 603,100 -0.25(-1.17%)
Jan 14, 2004 20.91 21.30 20.83 21.30 551,600 +0.38(+1.84%)
Jan 13, 2004 21.12 21.15 20.67 20.92 643,100 -0.16(-0.75%)
Jan 12, 2004 21.00 21.12 20.85 21.08 603,700 +0.20(+0.98%)
Jan 09, 2004 20.77 21.25 20.70 20.87 577,600 +0.12(+0.59%)
Jan 08, 2004 20.65 20.75 20.52 20.75 490,000 +0.08(+0.36%)
Jan 07, 2004 20.75 20.76 20.55 20.67 824,900 -0.26(-1.23%)
Jan 06, 2004 20.84 21.00 20.73 20.93 668,500 +0.04(+0.22%)
Jan 05, 2004 20.71 20.89 20.50 20.89 538,000 +0.29(+1.40%)
Jan 02, 2004 20.90 21.00 20.54 20.60 608,300 -0.30(-1.42%)
Dec 31, 2003 20.72 20.96 20.67 20.90 510,500 +0.09(+0.44%)
Dec 30, 2003 20.82 20.81 20.72 20.80 438,900 -0.02(-0.07%)
Dec 29, 2003 20.66 20.85 20.61 20.82 445,900 +0.21(+1.01%)
Dec 26, 2003 20.50 20.65 20.50 20.61 127,500 +0.09(+0.43%)
Dec 24, 2003 20.49 20.65 20.44 20.52 260,000 +0.09(+0.43%)
Dec 23, 2003 20.60 20.67 20.42 20.44 509,400 -0.16(-0.79%)
Dec 22, 2003 20.83 20.89 20.42 20.60 634,300 -0.19(-0.90%)
Dec 19, 2003 20.74 20.81 20.58 20.79 1,216,000 +0.15(+0.74%)
Dec 18, 2003 20.44 20.64 20.36 20.64 520,900 +0.20(+0.97%)
Dec 17, 2003 20.33 20.49 20.17 20.44 366,000 +0.10(+0.50%)
Dec 16, 2003 20.29 20.39 19.92 20.33 746,600 +0.09(+0.47%)
Dec 15, 2003 20.75 20.88 20.19 20.24 830,000 -0.29(-1.42%)
Dec 12, 2003 20.00 20.66 20.21 20.53 975,600 +0.54(+2.69%)
Dec 11, 2003 19.73 20.05 19.73 20.00 528,800 +0.33(+1.65%)
Dec 10, 2003 19.84 19.84 19.63 19.67 435,700 -0.05(-0.24%)
Dec 09, 2003 19.96 19.96 19.68 19.72 468,300 -0.13(-0.67%)
Dec 08, 2003 19.73 19.88 19.70 19.85 351,200 +0.17(+0.86%)
Dec 05, 2003 19.90 19.92 19.60 19.68 387,200 -0.20(-0.98%)
Dec 04, 2003 19.72 19.99 19.72 19.88 532,600 +0.20(+1.04%)
Dec 03, 2003 20.06 20.06 19.61 19.67 555,500 -0.36(-1.79%)
Dec 02, 2003 20.17 20.20 19.93 20.03 469,800 -0.17(-0.85%)
Dec 01, 2003 19.64 20.24 19.61 20.20 707,800 +0.68(+3.46%)
Nov 28, 2003 19.66 19.67 19.52 19.52 273,900 -0.13(-0.65%)
Nov 26, 2003 19.56 19.66 19.40 19.65 324,500 +0.16(+0.79%)
Nov 25, 2003 19.50 19.66 19.46 19.50 690,200 +0.02(+0.12%)
Nov 24, 2003 19.34 19.75 19.34 19.48 843,000 +0.22(+1.14%)
Nov 21, 2003 19.18 19.28 19.17 19.25 347,600 +0.07(+0.36%)
Nov 20, 2003 19.42 19.42 19.19 19.18 630,500 -0.30(-1.51%)
Nov 19, 2003 19.41 19.52 19.36 19.48 694,200 +0.07(+0.37%)
Nov 18, 2003 19.61 19.68 19.35 19.41 554,200 -0.20(-1.02%)
Nov 17, 2003 19.67 19.88 19.41 19.61 1,365,900 -0.27(-1.35%)
Nov 14, 2003 19.19 19.91 19.19 19.88 2,198,400 +0.80(+4.22%)
Nov 13, 2003 18.99 19.08 18.79 19.07 483,500 +0.10(+0.51%)
Nov 12, 2003 18.81 19.02 18.60 18.97 626,000 +0.16(+0.86%)
Nov 11, 2003 18.84 18.85 18.66 18.81 316,700 -0.03(-0.17%)
Nov 10, 2003 18.94 18.98 18.71 18.84 290,400 -0.08(-0.45%)
Nov 07, 2003 19.04 19.08 18.88 18.93 445,500 -0.08(-0.39%)
Nov 06, 2003 18.78 19.00 18.68 19.00 635,500 +0.21(+1.10%)
Nov 05, 2003 18.89 18.93 18.68 18.80 544,300 -0.07(-0.38%)
Nov 04, 2003 18.89 18.93 18.70 18.87 458,419 -0.09(-0.47%)
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.