Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.71 25.44 25.44 25.44 1,825,973 -0.42(-1.61%)
Dec 30, 2015 25.88 26.05 25.85 25.85 1,998,783 -0.11(-0.43%)
Dec 29, 2015 25.75 25.98 25.62 25.96 3,379,580 +0.40(+1.56%)
Dec 28, 2015 25.50 25.58 25.36 25.56 2,167,998 -0.03(-0.13%)
Dec 24, 2015 25.51 25.60 25.60 25.60 1,086,383 +0.00(+0.00%)
Dec 23, 2015 25.54 25.63 25.42 25.60 2,997,054 +0.14(+0.53%)
Dec 22, 2015 25.05 25.56 24.92 25.46 3,776,887 +0.57(+2.28%)
Dec 21, 2015 24.82 25.09 24.64 24.89 3,158,900 +0.23(+0.94%)
Dec 18, 2015 25.07 25.10 24.66 24.66 7,150,081 -0.52(-2.06%)
Dec 17, 2015 25.62 25.64 25.13 25.18 4,646,389 -0.23(-0.91%)
Dec 16, 2015 24.96 25.44 24.84 25.41 5,296,644 +0.66(+2.65%)
Dec 15, 2015 24.79 24.95 24.52 24.76 5,308,590 +0.14(+0.59%)
Dec 14, 2015 24.27 24.68 24.22 24.61 4,551,774 +0.38(+1.58%)
Dec 11, 2015 24.24 24.44 24.12 24.23 3,309,518 -0.32(-1.30%)
Dec 10, 2015 24.52 24.79 24.39 24.55 3,765,202 +0.02(+0.10%)
Dec 09, 2015 24.64 24.92 24.40 24.52 4,416,769 -0.24(-0.97%)
Dec 08, 2015 24.68 24.86 24.61 24.77 3,545,245 -0.05(-0.19%)
Dec 07, 2015 24.93 25.01 24.69 24.81 3,729,093 -0.16(-0.64%)
Dec 04, 2015 24.34 25.06 24.34 24.97 5,367,294 +0.66(+2.73%)
Dec 03, 2015 24.69 24.73 24.25 24.31 5,231,687 -0.35(-1.43%)
Dec 02, 2015 24.85 24.93 24.64 24.66 4,351,592 -0.27(-1.09%)
Dec 01, 2015 24.56 24.93 24.55 24.93 6,140,855 +0.28(+1.14%)
Nov 30, 2015 24.89 24.96 24.63 24.65 6,116,033 -0.24(-0.96%)
Nov 27, 2015 25.02 25.03 24.85 24.89 2,010,080 -0.14(-0.57%)
Nov 25, 2015 25.36 25.04 25.04 25.04 2,736,335 -0.35(-1.39%)
Nov 24, 2015 25.20 25.44 25.18 25.39 2,977,516 -0.02(-0.06%)
Nov 23, 2015 25.30 25.52 25.24 25.40 3,399,260 +0.14(+0.57%)
Nov 20, 2015 25.20 25.46 25.14 25.26 3,493,443 +0.14(+0.57%)
Nov 19, 2015 25.10 25.22 24.96 25.12 2,929,234 +0.00(+0.00%)
Nov 18, 2015 24.55 25.16 24.34 25.12 5,517,955 +0.52(+2.11%)
Nov 17, 2015 24.74 24.88 24.59 24.60 3,881,945 -0.14(-0.58%)
Nov 16, 2015 24.32 24.75 24.10 24.74 4,119,263 +0.17(+0.68%)
Nov 13, 2015 24.79 24.86 24.48 24.57 4,054,649 -0.26(-1.03%)
Nov 12, 2015 25.12 25.22 24.82 24.83 3,938,280 -0.43(-1.71%)
Nov 11, 2015 25.22 25.39 25.10 25.26 3,260,754 +0.10(+0.41%)
Nov 10, 2015 25.18 25.40 24.99 25.16 6,891,446 -0.02(-0.06%)
Nov 09, 2015 25.59 25.64 25.07 25.17 6,365,872 -0.43(-1.69%)
Nov 06, 2015 25.43 25.74 25.05 25.60 9,617,674 -0.30(-1.14%)
Nov 05, 2015 26.52 26.63 25.88 25.90 9,170,181 -0.62(-2.32%)
Nov 04, 2015 26.72 26.80 26.49 26.52 3,103,004 -0.18(-0.69%)
Nov 03, 2015 26.84 26.85 26.59 26.70 3,887,211 -0.20(-0.74%)
Nov 02, 2015 26.61 26.93 26.51 26.90 4,757,512 +0.40(+1.51%)
Oct 30, 2015 26.89 26.93 26.48 26.50 4,816,528 -0.41(-1.52%)
Oct 29, 2015 26.83 27.16 26.80 26.91 3,128,559 +0.03(+0.12%)
Oct 28, 2015 26.55 26.89 26.44 26.88 2,877,592 +0.34(+1.27%)
Oct 27, 2015 26.40 26.54 26.34 26.54 3,825,396 -0.03(-0.12%)
Oct 26, 2015 26.45 26.64 26.44 26.57 2,717,831 +0.14(+0.51%)
Oct 23, 2015 26.54 26.60 26.35 26.44 3,618,823 +0.00(+0.00%)
Oct 22, 2015 26.28 26.46 26.25 26.44 3,108,412 +0.30(+1.13%)
Oct 21, 2015 26.40 26.48 26.12 26.14 3,553,348 -0.21(-0.79%)
Oct 20, 2015 26.17 26.38 26.17 26.35 2,527,124 +0.21(+0.80%)
Oct 19, 2015 25.96 26.18 25.91 26.14 3,135,283 +0.13(+0.49%)
Oct 16, 2015 25.70 26.14 25.59 26.01 5,046,117 +0.55(+2.17%)
Oct 15, 2015 25.44 25.61 25.24 25.46 5,188,692 +0.22(+0.86%)
Oct 14, 2015 25.64 25.70 25.20 25.24 2,947,471 -0.42(-1.65%)
Oct 13, 2015 25.74 25.92 25.61 25.67 2,669,243 -0.14(-0.56%)
Oct 12, 2015 25.66 25.89 25.66 25.81 2,589,789 +0.15(+0.59%)
Oct 09, 2015 25.68 25.83 25.58 25.66 4,108,984 -0.04(-0.16%)
Oct 08, 2015 25.20 25.72 25.20 25.70 3,138,022 +0.41(+1.61%)
Oct 07, 2015 25.19 25.31 25.08 25.29 2,981,595 +0.23(+0.93%)
Oct 06, 2015 25.04 25.36 24.96 25.06 4,546,441 -0.05(-0.19%)
Oct 05, 2015 25.02 25.14 24.83 25.11 4,643,898 +0.26(+1.06%)
Oct 02, 2015 24.23 24.84 24.07 24.84 5,185,248 +0.31(+1.27%)
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.