Skip to main content

Progressive Corp,Ohio (NY: PGR )

207.05 +0.90 (+0.44%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.47 86.50 84.22 84.67 4,898,031 -1.26(-1.47%)
Jan 28, 2021 84.99 87.11 84.30 85.94 6,479,441 +1.41(+1.67%)
Jan 27, 2021 88.17 88.69 84.21 84.53 5,011,499 -4.54(-5.10%)
Jan 26, 2021 89.86 90.15 88.51 89.07 2,672,673 -0.68(-0.76%)
Jan 25, 2021 89.61 90.89 88.74 89.75 3,212,277 +0.11(+0.12%)
Jan 22, 2021 91.29 91.55 89.64 89.65 2,768,174 -1.89(-2.07%)
Jan 21, 2021 93.38 93.85 91.54 91.54 1,745,672 -1.75(-1.87%)
Jan 20, 2021 93.17 94.06 92.58 93.29 1,518,758 -0.13(-0.14%)
Jan 19, 2021 92.26 94.34 91.53 93.41 3,566,217 +1.35(+1.47%)
Jan 15, 2021 90.75 92.27 90.19 92.06 3,143,916 +1.31(+1.44%)
Jan 14, 2021 92.56 92.85 90.67 90.75 1,649,924 -1.44(-1.56%)
Jan 13, 2021 92.34 92.75 91.70 92.19 2,133,899 -0.14(-0.15%)
Jan 12, 2021 92.13 93.27 91.81 92.33 2,152,291 -0.02(-0.02%)
Jan 11, 2021 91.49 92.39 91.16 92.35 1,811,980 +0.57(+0.62%)
Jan 08, 2021 90.31 92.11 90.16 91.77 1,735,373 -0.23(-0.25%)
Jan 07, 2021 91.81 92.58 91.38 92.01 2,777,317 +0.53(+0.58%)
Jan 06, 2021 89.44 91.58 88.89 91.47 3,060,262 +1.70(+1.90%)
Jan 05, 2021 90.22 90.40 88.16 89.77 2,832,283 -0.17(-0.19%)
Jan 04, 2021 90.35 90.94 88.82 89.94 2,684,056 -1.62(-1.77%)
Dec 31, 2020 91.56 91.56 91.56 1,596,077 +1.36(+1.51%)
Dec 30, 2020 91.01 91.20 90.09 90.19 1,596,077 -0.26(-0.29%)
Dec 29, 2020 91.19 91.61 90.35 90.45 1,319,443 -0.40(-0.44%)
Dec 28, 2020 91.41 91.63 90.00 90.85 1,445,902 -0.18(-0.19%)
Dec 24, 2020 90.19 91.17 90.06 91.03 782,568 +0.74(+0.82%)
Dec 23, 2020 91.37 91.53 90.12 90.29 3,307,739 -0.44(-0.49%)
Dec 22, 2020 90.46 91.35 90.31 90.73 1,891,113 +0.05(+0.05%)
Dec 21, 2020 89.67 90.81 88.59 90.69 2,684,856 +0.92(+1.02%)
Dec 18, 2020 89.22 90.06 88.57 89.77 5,756,727 +0.59(+0.66%)
Dec 17, 2020 89.50 91.26 89.00 89.18 3,904,613 -0.05(-0.05%)
Dec 16, 2020 89.97 90.77 88.56 89.22 2,641,860 -0.31(-0.34%)
Dec 15, 2020 87.60 89.55 87.50 89.53 3,107,111 +2.40(+2.75%)
Dec 14, 2020 87.62 88.94 87.12 87.13 2,816,708 -0.27(-0.31%)
Dec 11, 2020 86.89 88.02 86.89 87.40 2,125,549 +0.18(+0.20%)
Dec 10, 2020 86.64 87.61 85.85 87.22 3,674,938 +0.56(+0.64%)
Dec 09, 2020 85.48 86.97 85.30 86.67 3,060,173 +0.70(+0.82%)
Dec 08, 2020 82.32 87.41 82.13 85.96 4,548,730 +2.40(+2.87%)
Dec 07, 2020 83.81 84.56 82.81 83.56 3,393,195 +0.68(+0.82%)
Dec 04, 2020 81.75 82.96 81.06 82.89 2,407,321 +1.13(+1.38%)
Dec 03, 2020 82.05 82.69 81.28 81.76 3,499,878 -0.83(-1.01%)
Dec 02, 2020 83.29 84.20 82.20 82.59 2,726,416 +0.04(+0.04%)
Dec 01, 2020 81.34 82.60 81.14 82.56 3,345,736 +1.90(+2.35%)
Nov 30, 2020 81.94 82.09 79.83 80.66 4,344,080 -1.22(-1.49%)
Nov 27, 2020 82.31 82.84 80.75 81.88 1,202,472 -0.90(-1.08%)
Nov 25, 2020 82.18 82.83 81.51 82.78 2,430,109 +0.71(+0.87%)
Nov 24, 2020 84.33 84.72 80.98 82.06 6,431,068 -3.98(-4.63%)
Nov 23, 2020 86.23 86.56 85.21 86.05 2,690,873 -0.19(-0.23%)
Nov 20, 2020 87.50 87.99 85.96 86.24 2,767,285 -1.05(-1.20%)
Nov 19, 2020 86.63 87.86 86.12 87.29 2,300,017 -0.17(-0.19%)
Nov 18, 2020 87.68 88.38 86.93 87.45 2,097,373 -0.44(-0.51%)
Nov 17, 2020 88.06 88.56 86.81 87.90 2,454,436 -0.90(-1.01%)
Nov 16, 2020 87.93 89.11 87.93 88.80 2,474,488 +0.22(+0.25%)
Nov 13, 2020 87.96 88.85 87.53 88.57 2,180,305 +0.91(+1.04%)
Nov 12, 2020 86.19 87.81 85.49 87.67 2,959,548 +1.81(+2.11%)
Nov 11, 2020 86.30 87.20 85.27 85.85 2,821,725 +0.06(+0.08%)
Nov 10, 2020 84.09 86.45 82.10 85.79 4,754,730 +2.09(+2.50%)
Nov 09, 2020 92.79 92.91 83.68 83.69 6,208,382 -6.96(-7.68%)
Nov 06, 2020 90.66 91.19 89.38 90.66 2,134,945 +0.57(+0.64%)
Nov 05, 2020 89.65 90.78 88.91 90.08 2,449,993 +1.32(+1.49%)
Nov 04, 2020 87.05 90.31 87.05 88.76 3,217,752 +1.29(+1.47%)
Nov 03, 2020 87.67 89.06 87.19 87.47 2,892,987 +0.06(+0.07%)
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.