Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 51.16 51.35 50.68 50.70 4,784,119 -0.33(-0.64%)
Jun 28, 2018 50.34 51.32 50.31 51.03 3,295,442 +0.70(+1.40%)
Jun 27, 2018 51.52 51.56 50.30 50.32 4,492,403 -0.89(-1.74%)
Jun 26, 2018 51.74 51.84 51.20 51.22 4,006,142 -0.37(-0.71%)
Jun 25, 2018 52.16 52.41 51.52 51.58 4,966,307 -0.51(-0.99%)
Jun 22, 2018 52.56 52.62 51.98 52.10 10,915,472 -0.23(-0.44%)
Jun 21, 2018 52.49 52.74 52.20 52.33 2,030,947 -0.32(-0.60%)
Jun 20, 2018 53.44 53.44 52.61 52.65 3,009,199 -0.46(-0.87%)
Jun 19, 2018 52.30 53.35 52.29 53.11 6,118,564 +0.39(+0.75%)
Jun 18, 2018 53.07 53.14 52.58 52.72 2,544,362 -0.74(-1.38%)
Jun 15, 2018 53.47 52.60 53.45 4,962,999 +0.40(+0.76%)
Jun 14, 2018 53.84 53.98 52.89 53.05 3,882,427 -0.54(-1.01%)
Jun 13, 2018 53.36 55.52 53.27 53.59 5,617,843 +0.51(+0.97%)
Jun 12, 2018 53.87 54.00 52.95 53.08 4,325,196 -0.70(-1.31%)
Jun 11, 2018 53.94 54.12 53.43 53.78 2,318,431 -0.09(-0.16%)
Jun 08, 2018 53.70 53.89 53.48 53.86 2,707,665 +0.20(+0.37%)
Jun 07, 2018 53.68 53.85 53.08 53.67 4,155,833 +0.02(+0.03%)
Jun 06, 2018 53.65 4,855,878 -0.34(-0.64%)
Jun 05, 2018 53.81 54.47 53.71 53.99 3,511,118 +0.14(+0.25%)
Jun 04, 2018 53.67 53.98 53.56 53.86 4,826,088 +0.34(+0.64%)
Jun 01, 2018 53.62 53.74 53.11 53.51 3,134,818 +0.29(+0.55%)
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%)
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.