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 (%)
Aug 31, 2021 93.75 94.69 93.47 93.75 2,617,460 +0.18(+0.20%)
Aug 30, 2021 94.95 95.10 93.46 93.57 1,975,827 -1.30(-1.37%)
Aug 27, 2021 93.96 95.03 93.44 94.87 2,993,750 +1.23(+1.31%)
Aug 26, 2021 93.58 93.88 93.18 93.64 2,737,420 +0.01(+0.01%)
Aug 25, 2021 93.95 94.39 93.60 93.63 1,716,023 -0.40(-0.42%)
Aug 24, 2021 94.77 95.16 93.69 94.03 1,645,298 -0.64(-0.68%)
Aug 23, 2021 94.75 95.57 94.63 94.68 1,950,891 -0.27(-0.29%)
Aug 20, 2021 93.78 95.96 93.37 94.95 3,739,270 +1.33(+1.42%)
Aug 19, 2021 92.91 94.36 92.78 93.62 1,798,646 +0.61(+0.66%)
Aug 18, 2021 92.39 93.68 91.85 93.00 3,997,486 -0.10(-0.10%)
Aug 17, 2021 93.91 93.91 92.02 93.10 3,732,165 -1.39(-1.47%)
Aug 16, 2021 93.12 94.61 92.67 94.49 3,663,577 +0.95(+1.02%)
Aug 13, 2021 94.46 94.56 93.43 93.54 1,452,419 -0.80(-0.85%)
Aug 12, 2021 94.49 94.85 93.94 94.34 1,852,917 -0.15(-0.15%)
Aug 11, 2021 93.91 94.54 93.21 94.48 2,120,077 +0.72(+0.77%)
Aug 10, 2021 94.35 94.76 93.67 93.76 2,178,991 -0.75(-0.79%)
Aug 09, 2021 94.56 94.97 94.11 94.51 1,563,990 +0.19(+0.21%)
Aug 06, 2021 93.30 94.82 92.84 94.32 3,153,952 +1.46(+1.57%)
Aug 05, 2021 93.02 93.02 91.64 92.86 2,469,357 +0.07(+0.07%)
Aug 04, 2021 93.76 93.77 92.68 92.79 1,922,571 -1.23(-1.30%)
Aug 03, 2021 92.95 94.19 92.46 94.01 2,127,010 +1.53(+1.65%)
Aug 02, 2021 93.07 93.65 92.39 92.49 1,552,292 -0.12(-0.13%)
Jul 30, 2021 93.09 93.43 92.30 92.60 2,420,134 -0.58(-0.63%)
Jul 29, 2021 92.42 93.51 92.18 93.19 1,918,768 +1.21(+1.31%)
Jul 28, 2021 93.30 93.37 91.95 91.98 2,974,697 -1.32(-1.42%)
Jul 27, 2021 91.87 93.66 91.46 93.30 2,277,676 +1.21(+1.31%)
Jul 26, 2021 91.86 92.41 91.75 92.10 1,886,832 -0.09(-0.10%)
Jul 23, 2021 91.17 92.27 90.94 92.19 2,153,553 +1.29(+1.42%)
Jul 22, 2021 91.30 91.37 90.42 90.89 3,983,819 -0.59(-0.65%)
Jul 21, 2021 91.97 92.84 91.43 91.48 2,647,222 -0.40(-0.43%)
Jul 20, 2021 92.28 93.42 91.51 91.88 3,286,420 -0.15(-0.16%)
Jul 19, 2021 92.60 93.13 91.14 92.03 4,068,935 -1.57(-1.67%)
Jul 16, 2021 90.90 93.72 90.47 93.60 4,681,787 +1.20(+1.30%)
Jul 15, 2021 87.58 92.93 87.19 92.40 7,265,415 -2.43(-2.57%)
Jul 14, 2021 95.37 95.97 94.05 94.83 2,443,404 -0.33(-0.35%)
Jul 13, 2021 96.88 96.97 95.09 95.16 3,340,775 -2.03(-2.09%)
Jul 12, 2021 96.83 97.65 96.26 97.20 2,556,125 +0.24(+0.25%)
Jul 09, 2021 97.22 98.65 96.32 96.95 3,520,948 +1.11(+1.16%)
Jul 08, 2021 95.57 96.78 95.29 95.84 3,664,213 -0.60(-0.63%)
Jul 07, 2021 95.02 96.85 94.84 96.45 2,364,150 +1.22(+1.28%)
Jul 06, 2021 96.20 96.24 94.42 95.23 2,732,768 -0.98(-1.02%)
Jul 02, 2021 96.21 96.47 95.70 96.21 1,927,278 +0.13(+0.13%)
Jul 01, 2021 95.78 96.72 95.20 96.09 2,506,799 +0.61(+0.64%)
Jun 30, 2021 95.75 96.11 95.29 95.47 2,645,005 -0.22(-0.23%)
Jun 29, 2021 94.98 96.01 94.93 95.70 2,642,899 +1.08(+1.14%)
Jun 28, 2021 94.08 95.21 93.70 94.62 2,464,433 +0.47(+0.50%)
Jun 25, 2021 93.21 94.28 92.80 94.15 5,512,623 +1.13(+1.21%)
Jun 24, 2021 92.67 93.18 92.26 93.03 2,719,187 +0.75(+0.81%)
Jun 23, 2021 92.27 92.93 91.97 92.28 1,978,245 -0.03(-0.03%)
Jun 22, 2021 91.93 92.75 91.76 92.31 2,449,625 +0.34(+0.37%)
Jun 21, 2021 90.13 92.15 90.12 91.97 4,893,528 +2.23(+2.48%)
Jun 18, 2021 88.14 89.90 87.70 89.74 9,418,344 +0.46(+0.51%)
Jun 17, 2021 90.27 90.64 88.49 89.28 4,540,978 -1.05(-1.16%)
Jun 16, 2021 90.61 91.85 89.56 90.33 4,562,944 -0.82(-0.90%)
Jun 15, 2021 90.68 91.46 89.70 91.15 3,546,315 +0.62(+0.69%)
Jun 14, 2021 90.64 90.80 89.73 90.53 3,751,453 -0.47(-0.51%)
Jun 11, 2021 91.66 91.80 90.65 90.99 2,716,900 -0.41(-0.45%)
Jun 10, 2021 92.41 93.07 90.81 91.40 3,363,122 -0.78(-0.84%)
Jun 09, 2021 93.21 93.57 92.15 92.18 2,704,092 -1.01(-1.08%)
Jun 08, 2021 93.72 93.96 92.77 93.19 3,290,295 -0.52(-0.55%)
Jun 07, 2021 96.00 96.00 93.23 93.71 5,064,928 -3.86(-3.96%)
Jun 04, 2021 97.47 97.76 96.78 97.56 1,356,008 +0.39(+0.40%)
Jun 03, 2021 97.45 98.32 97.17 97.18 2,110,725 -0.50(-0.51%)
Jun 02, 2021 96.81 97.86 95.61 97.67 2,517,482 +1.13(+1.17%)
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.