Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.92 53.92 53.14 53.22 7,742,298 -0.78(-1.44%)
May 30, 2018 53.18 54.24 53.15 54.00 2,637,161 +1.11(+2.09%)
May 29, 2018 53.18 53.22 52.56 52.90 3,361,025 -0.55(-1.03%)
May 25, 2018 53.44 53.44 53.44 0 -0.24(-0.45%)
May 24, 2018 53.35 53.68 52.99 53.68 3,061,423 +0.34(+0.64%)
May 23, 2018 53.02 53.45 52.93 53.34 3,600,318 +0.21(+0.39%)
May 22, 2018 52.97 53.83 52.82 53.14 3,377,881 +0.28(+0.54%)
May 21, 2018 52.55 53.07 52.30 52.85 3,881,646 +0.63(+1.20%)
May 18, 2018 51.85 52.32 51.67 52.23 5,825,500 +0.49(+0.94%)
May 17, 2018 52.36 52.49 51.60 51.74 4,251,942 -1.07(-2.03%)
May 16, 2018 53.23 53.40 52.31 52.81 3,927,703 -0.26(-0.48%)
May 15, 2018 52.79 53.59 52.76 53.07 4,656,207 +0.16(+0.31%)
May 14, 2018 53.56 53.65 52.81 52.90 3,530,916 -0.61(-1.14%)
May 11, 2018 53.44 53.99 53.33 53.51 2,419,439 +0.05(+0.10%)
May 10, 2018 53.06 53.67 52.84 53.46 2,942,995 +0.50(+0.94%)
May 09, 2018 52.40 52.97 52.30 52.96 1,867,552 +0.54(+1.03%)
May 08, 2018 51.88 52.53 51.84 52.42 2,860,474 +0.39(+0.76%)
May 07, 2018 51.29 52.30 51.27 52.03 3,121,819 +0.76(+1.49%)
May 04, 2018 50.60 51.52 50.26 51.27 2,866,766 +0.46(+0.91%)
May 03, 2018 50.33 51.10 49.91 50.80 4,391,803 +0.25(+0.49%)
May 02, 2018 51.56 51.64 49.81 50.56 4,583,895 -1.30(-2.51%)
May 01, 2018 51.70 51.88 51.36 51.86 2,250,741 +0.18(+0.35%)
Apr 30, 2018 52.37 52.50 51.68 51.68 2,924,267 -0.59(-1.13%)
Apr 27, 2018 51.88 52.30 51.80 52.27 1,772,385 +0.30(+0.58%)
Apr 26, 2018 51.74 52.18 51.41 51.97 1,867,714 +0.28(+0.55%)
Apr 25, 2018 52.12 52.26 51.40 51.69 3,931,506 -0.35(-0.68%)
Apr 24, 2018 52.57 52.71 51.65 52.04 3,289,835 -0.44(-0.83%)
Apr 23, 2018 52.72 52.79 52.29 52.48 2,504,336 +0.15(+0.28%)
Apr 20, 2018 52.48 52.62 52.12 52.33 3,367,616 -0.07(-0.13%)
Apr 19, 2018 52.44 52.92 52.17 52.40 3,490,373 -0.04(-0.08%)
Apr 18, 2018 53.48 53.51 52.14 52.44 4,634,964 -0.94(-1.77%)
Apr 17, 2018 52.67 53.81 52.30 53.38 5,987,219 +1.16(+2.22%)
Apr 16, 2018 51.93 52.65 51.82 52.23 5,422,199 +0.74(+1.43%)
Apr 13, 2018 52.22 52.27 51.36 51.49 3,163,758 -0.37(-0.71%)
Apr 12, 2018 51.76 52.08 51.62 51.86 2,514,987 +0.44(+0.85%)
Apr 11, 2018 51.40 51.71 51.27 51.42 2,700,724 -0.34(-0.66%)
Apr 10, 2018 52.12 52.27 51.70 51.76 3,543,906 +0.33(+0.65%)
Apr 09, 2018 51.77 52.20 51.34 51.43 3,444,835 -0.03(-0.07%)
Apr 06, 2018 52.17 52.62 51.17 51.46 4,271,532 -1.04(-1.98%)
Apr 05, 2018 52.84 53.12 52.33 52.50 2,889,691 -0.14(-0.26%)
Apr 04, 2018 51.54 52.76 51.46 52.64 4,481,292 +0.62(+1.19%)
Apr 03, 2018 51.49 52.25 51.30 52.02 4,081,723 +0.75(+1.47%)
Apr 02, 2018 52.28 52.52 50.72 51.27 4,061,635 -0.96(-1.84%)
Mar 29, 2018 52.23 52.23 52.23 0 +0.42(+0.81%)
Mar 28, 2018 51.73 52.18 51.24 51.81 3,970,121 +0.13(+0.25%)
Mar 27, 2018 52.36 52.66 51.37 51.68 4,171,837 -0.48(-0.92%)
Mar 26, 2018 51.51 52.27 51.01 52.16 4,315,510 +1.00(+1.96%)
Mar 23, 2018 51.87 52.29 51.10 51.16 4,131,641 -0.75(-1.44%)
Mar 22, 2018 52.71 53.13 51.83 51.90 3,166,057 -1.25(-2.35%)
Mar 21, 2018 53.48 53.75 52.91 53.15 2,780,868 -0.27(-0.51%)
Mar 20, 2018 53.20 53.77 53.16 53.43 3,046,068 +0.39(+0.74%)
Mar 19, 2018 53.08 53.59 52.63 53.03 2,708,548 -0.04(-0.08%)
Mar 16, 2018 52.98 53.26 52.83 53.08 3,600,376 +0.29(+0.55%)
Mar 15, 2018 52.76 52.90 52.12 52.78 3,902,782 +0.15(+0.29%)
Mar 14, 2018 52.54 52.83 52.05 52.63 3,906,287 +1.19(+2.32%)
Mar 13, 2018 51.48 52.02 51.40 51.44 3,896,062 +0.03(+0.07%)
Mar 12, 2018 51.73 51.80 51.21 51.40 2,978,737 -0.34(-0.66%)
Mar 09, 2018 50.89 51.76 50.72 51.75 2,170,798 +1.16(+2.29%)
Mar 08, 2018 50.17 50.65 50.06 50.59 1,663,315 +0.51(+1.03%)
Mar 07, 2018 50.29 50.08 2,636,298 -0.17(-0.34%)
Mar 06, 2018 50.45 50.55 49.44 50.25 3,350,733 -0.15(-0.29%)
Mar 05, 2018 49.13 50.53 48.88 50.39 3,709,852 +1.04(+2.10%)
Mar 02, 2018 49.20 49.58 48.84 49.36 4,673,497 -0.18(-0.36%)
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.