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 (%)
Sep 30, 2019 68.83 69.40 68.50 68.96 3,240,259 +0.13(+0.19%)
Sep 27, 2019 69.00 69.15 68.22 68.83 5,201,628 +0.06(+0.09%)
Sep 26, 2019 68.70 68.95 68.37 68.77 5,041,470 +0.11(+0.16%)
Sep 25, 2019 68.48 68.84 67.59 68.66 3,293,524 +0.31(+0.46%)
Sep 24, 2019 68.46 69.03 67.80 68.35 4,970,864 +0.16(+0.24%)
Sep 23, 2019 67.50 68.40 67.49 68.19 3,576,620 +0.33(+0.49%)
Sep 20, 2019 67.77 68.39 67.16 67.86 6,013,959 +0.21(+0.30%)
Sep 19, 2019 67.05 68.02 66.88 67.65 3,925,011 +0.54(+0.80%)
Sep 18, 2019 66.25 67.14 65.63 67.12 4,071,092 +1.04(+1.57%)
Sep 17, 2019 65.64 66.25 65.36 66.08 4,209,423 +0.55(+0.84%)
Sep 16, 2019 64.88 65.91 64.55 65.53 4,221,896 +0.64(+0.99%)
Sep 13, 2019 65.63 65.98 63.53 64.88 14,843,969 -3.84(-5.59%)
Sep 12, 2019 68.53 69.17 68.04 68.72 2,494,366 +0.62(+0.92%)
Sep 11, 2019 67.92 68.26 67.50 68.10 2,238,001 +0.13(+0.20%)
Sep 10, 2019 68.51 68.53 67.31 67.96 3,211,955 -0.54(-0.79%)
Sep 09, 2019 69.62 69.62 68.47 68.51 1,947,096 -0.58(-0.84%)
Sep 06, 2019 68.50 69.51 68.33 69.09 2,810,673 +0.77(+1.12%)
Sep 05, 2019 68.84 69.28 68.14 68.32 4,067,395 +0.24(+0.35%)
Sep 04, 2019 67.83 68.22 67.59 68.08 1,614,886 +0.57(+0.85%)
Sep 03, 2019 67.05 68.04 66.88 67.51 2,267,555 -0.16(-0.24%)
Aug 30, 2019 68.27 68.56 67.17 67.67 2,125,031 +0.01(+0.01%)
Aug 29, 2019 67.21 67.92 66.82 67.66 3,740,326 +0.83(+1.24%)
Aug 28, 2019 66.68 67.17 66.31 66.83 1,815,820 -0.09(-0.13%)
Aug 27, 2019 68.06 68.26 66.92 66.92 2,593,232 -0.74(-1.10%)
Aug 26, 2019 67.52 67.76 66.67 67.66 2,066,533 +0.57(+0.85%)
Aug 23, 2019 68.71 69.61 66.66 67.09 2,519,547 -1.71(-2.49%)
Aug 22, 2019 69.24 69.77 68.48 68.80 2,608,434 -0.21(-0.30%)
Aug 21, 2019 69.15 69.33 68.76 69.01 1,707,000 +0.51(+0.74%)
Aug 20, 2019 69.41 69.41 68.44 68.50 3,164,059 -1.05(-1.51%)
Aug 19, 2019 70.29 70.29 69.52 69.55 1,779,626 +0.38(+0.54%)
Aug 16, 2019 69.31 69.70 68.87 69.18 2,121,671 +0.40(+0.58%)
Aug 15, 2019 67.70 68.98 67.08 68.78 3,312,736 +1.30(+1.93%)
Aug 14, 2019 69.63 70.83 67.03 67.47 6,340,114 -3.46(-4.88%)
Aug 13, 2019 70.15 71.44 70.00 70.94 3,579,539 +0.39(+0.56%)
Aug 12, 2019 71.69 72.14 70.09 70.54 2,207,605 -1.41(-1.96%)
Aug 09, 2019 71.28 72.41 71.08 71.95 2,953,044 +0.69(+0.96%)
Aug 08, 2019 70.40 71.46 69.84 71.27 2,958,325 +1.21(+1.73%)
Aug 07, 2019 70.28 70.71 68.94 70.05 2,652,662 -0.96(-1.36%)
Aug 06, 2019 69.19 71.04 68.88 71.02 2,580,762 +1.97(+2.86%)
Aug 05, 2019 70.32 70.77 68.77 69.04 2,980,129 -2.16(-3.03%)
Aug 02, 2019 71.54 72.04 70.94 71.20 1,846,899 -0.32(-0.45%)
Aug 01, 2019 72.31 72.53 71.39 71.53 2,921,397 -0.77(-1.06%)
Jul 31, 2019 72.42 73.00 71.85 72.29 2,748,680 +0.24(+0.33%)
Jul 30, 2019 72.23 72.67 71.94 72.05 1,475,940 -0.44(-0.60%)
Jul 29, 2019 73.08 73.56 72.14 72.49 2,257,557 -0.45(-0.61%)
Jul 26, 2019 72.42 72.97 72.05 72.94 1,426,059 +0.46(+0.64%)
Jul 25, 2019 70.98 72.93 70.88 72.47 2,185,616 +0.14(+0.20%)
Jul 24, 2019 71.92 72.40 71.00 72.33 2,495,588 +0.41(+0.57%)
Jul 23, 2019 72.12 72.25 71.10 71.92 3,234,056 -0.41(-0.57%)
Jul 22, 2019 71.45 72.91 71.37 72.33 3,402,500 +0.93(+1.30%)
Jul 19, 2019 72.55 72.62 71.37 71.40 3,502,925 -1.08(-1.49%)
Jul 18, 2019 71.46 72.48 71.29 72.48 3,811,778 +0.88(+1.23%)
Jul 17, 2019 73.20 73.40 71.29 71.60 7,330,379 -3.50(-4.66%)
Jul 16, 2019 75.19 75.35 74.70 75.10 3,645,186 +0.13(+0.18%)
Jul 15, 2019 75.43 75.85 74.80 74.96 2,418,235 -0.38(-0.50%)
Jul 12, 2019 75.09 75.36 74.34 75.34 1,588,705 +0.57(+0.76%)
Jul 11, 2019 74.47 74.87 73.78 74.77 1,744,359 +0.29(+0.38%)
Jul 10, 2019 74.65 75.07 73.92 74.48 2,617,712 -0.04(-0.06%)
Jul 09, 2019 74.39 74.91 73.97 74.53 2,198,081 -0.12(-0.17%)
Jul 08, 2019 74.85 75.12 74.51 74.65 2,260,206 -0.33(-0.44%)
Jul 05, 2019 74.66 75.16 74.34 74.98 2,101,060 +0.30(+0.41%)
Jul 03, 2019 73.98 74.92 73.89 74.68 1,879,943 +0.99(+1.34%)
Jul 02, 2019 72.84 74.22 72.84 73.69 2,830,635 +0.79(+1.09%)
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.