Progressive Corp,Ohio (NY: PGR )

98.76 USD -1.64 (-1.63%)
Official Closing Price Updated: 7:18 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.65 19.97 19.65 19.81 3,779,231 +0.15(+0.76%)
Jan 28, 2011 20.01 20.09 19.57 19.66 24,412,600 -0.33(-1.65%)
Jan 27, 2011 19.99 20.05 19.88 19.99 2,726,153 +0.00(+0.00%)
Jan 26, 2011 19.92 20.06 19.80 19.99 4,925,469 +0.14(+0.71%)
Jan 25, 2011 19.58 19.93 19.47 19.85 5,512,592 -0.02(-0.10%)
Jan 24, 2011 19.66 19.88 19.55 19.87 3,615,439 +0.23(+1.17%)
Jan 21, 2011 19.99 20.03 19.64 19.64 17,867,117 -0.33(-1.65%)
Jan 20, 2011 19.51 20.00 19.51 19.97 6,412,201 +0.65(+3.36%)
Jan 19, 2011 19.51 19.53 19.21 19.32 4,141,728 -0.25(-1.28%)
Jan 18, 2011 19.51 19.72 19.47 19.57 3,559,469 +0.10(+0.51%)
Jan 14, 2011 19.16 19.48 19.13 19.47 2,833,736 +0.31(+1.62%)
Jan 13, 2011 19.26 19.26 19.12 19.16 2,122,671 -0.07(-0.36%)
Jan 12, 2011 19.28 19.40 19.20 19.23 4,086,863 -0.04(-0.21%)
Jan 11, 2011 19.33 19.44 19.14 19.27 5,941,171 -0.03(-0.16%)
Jan 10, 2011 19.61 19.62 19.26 19.30 14,795,758 -0.44(-2.23%)
Jan 07, 2011 20.01 20.01 19.71 19.74 11,981,670 -0.21(-1.05%)
Jan 06, 2011 20.13 20.17 19.91 19.95 10,905,893 -0.18(-0.89%)
Jan 05, 2011 19.95 20.17 19.90 20.13 2,266,228 +0.08(+0.40%)
Jan 04, 2011 20.11 20.11 19.93 20.05 2,682,713 -0.06(-0.30%)
Jan 03, 2011 20.09 20.15 19.99 20.11 2,715,409 +0.24(+1.21%)
Dec 31, 2010 19.84 19.99 19.78 19.87 2,288,048 +0.00(+0.00%)
Dec 30, 2010 19.82 19.89 19.77 19.87 2,785,523 +0.07(+0.35%)
Dec 29, 2010 19.72 19.85 19.65 19.80 2,385,288 +0.15(+0.76%)
Dec 28, 2010 19.77 19.78 19.54 19.65 2,385,178 -0.12(-0.61%)
Dec 27, 2010 19.66 19.81 19.65 19.77 1,843,157 +0.02(+0.10%)
Dec 23, 2010 19.82 19.88 19.72 19.75 1,695,848 -0.07(-0.35%)
Dec 22, 2010 19.80 19.93 19.79 19.82 2,882,734 +0.01(+0.05%)
Dec 21, 2010 19.78 19.89 19.64 19.81 4,550,341 +0.13(+0.66%)
Dec 20, 2010 19.67 19.74 19.57 19.68 2,845,786 +0.06(+0.31%)
Dec 17, 2010 19.75 19.82 19.54 19.62 7,740,182 -0.14(-0.71%)
Dec 16, 2010 19.72 19.90 19.64 19.76 5,543,913 -0.99(-4.77%)
Dec 15, 2010 20.45 20.78 20.38 20.75 6,730,042 +0.31(+1.52%)
Dec 14, 2010 20.66 20.85 20.42 20.44 7,378,346 -0.43(-2.06%)
Dec 13, 2010 21.06 21.13 20.86 20.87 4,478,531 -0.10(-0.48%)
Dec 10, 2010 20.91 21.01 20.85 20.97 3,008,791 +0.10(+0.48%)
Dec 09, 2010 20.91 21.02 20.77 20.87 2,542,070 +0.07(+0.34%)
Dec 08, 2010 20.73 20.86 20.70 20.80 2,557,953 +0.06(+0.29%)
Dec 07, 2010 20.96 20.96 20.73 20.74 3,633,374 -0.04(-0.19%)
Dec 06, 2010 20.76 20.86 20.68 20.78 6,140,406 -0.07(-0.34%)
Dec 03, 2010 20.77 20.89 20.60 20.85 3,427,678 -0.05(-0.24%)
Dec 02, 2010 20.55 20.92 20.48 20.90 11,943,530 +0.34(+1.65%)
Dec 01, 2010 20.66 20.66 20.43 20.56 14,166,106 +0.22(+1.08%)
Nov 30, 2010 20.27 20.44 20.24 20.34 21,583,595 -0.16(-0.78%)
Nov 29, 2010 20.57 20.57 20.30 20.50 3,841,068 -0.15(-0.73%)
Nov 26, 2010 20.67 20.83 20.63 20.65 1,444,421 -0.21(-1.01%)
Nov 24, 2010 20.81 20.86 20.86 20.86 3,672,535 +0.20(+0.97%)
Nov 23, 2010 20.76 20.86 20.66 20.66 4,768,550 -0.31(-1.48%)
Nov 22, 2010 20.63 21.01 20.58 20.97 12,471,990 +0.21(+1.01%)
Nov 19, 2010 20.85 20.85 20.64 20.76 3,737,056 -0.15(-0.72%)
Nov 18, 2010 20.83 21.05 20.80 20.91 2,964,092 +0.26(+1.26%)
Nov 17, 2010 20.84 20.92 20.60 20.65 4,610,931 -0.20(-0.96%)
Nov 16, 2010 21.11 21.18 20.77 20.85 4,088,768 -0.35(-1.65%)
Nov 15, 2010 21.25 21.34 21.08 21.20 5,707,126 +0.02(+0.09%)
Nov 12, 2010 21.50 21.60 21.15 21.18 3,291,687 -0.40(-1.85%)
Nov 11, 2010 21.44 21.74 21.41 21.58 3,034,818 -0.11(-0.51%)
Nov 10, 2010 21.41 21.69 21.28 21.69 3,906,954 +0.23(+1.07%)
Nov 09, 2010 21.83 21.84 21.41 21.46 5,230,985 -0.29(-1.33%)
Nov 08, 2010 21.73 21.91 21.68 21.75 2,562,869 -0.19(-0.87%)
Nov 05, 2010 21.96 22.13 21.76 21.94 4,014,007 -0.03(-0.14%)
Nov 04, 2010 21.68 21.99 21.54 21.97 4,248,534 +0.45(+2.09%)
Nov 03, 2010 21.46 21.52 21.19 21.52 3,098,052 +0.11(+0.51%)
Nov 02, 2010 21.41 21.60 21.32 21.41 3,037,428 +0.17(+0.80%)
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.