Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.155 2.179 2.146 2.150 3,758,617 -0.01(-0.40%)
Oct 30, 2002 2.149 2.170 2.125 2.159 3,403,729 +0.02(+0.84%)
Oct 29, 2002 2.180 2.183 2.104 2.141 4,477,985 -0.05(-2.25%)
Oct 28, 2002 2.248 2.275 2.156 2.190 3,406,926 -0.04(-1.62%)
Oct 25, 2002 2.175 2.235 2.149 2.226 2,683,721 +0.05(+2.35%)
Oct 24, 2002 2.232 2.241 2.166 2.175 3,139,641 -0.06(-2.47%)
Oct 23, 2002 2.209 2.232 2.182 2.230 4,857,172 -0.00(-0.03%)
Oct 22, 2002 2.262 2.273 2.220 2.231 831,269 -0.04(-1.62%)
Oct 21, 2002 2.217 2.273 2.190 2.268 3,552,718 +0.05(+2.18%)
Oct 18, 2002 2.219 2.225 2.172 2.219 3,344,900 -0.01(-0.60%)
Oct 17, 2002 2.242 2.279 2.216 2.232 8,143,244 +0.07(+3.44%)
Oct 16, 2002 2.164 2.178 2.139 2.158 4,383,348 -0.01(-0.25%)
Oct 15, 2002 2.129 2.179 2.127 2.164 6,136,687 +0.07(+3.19%)
Oct 14, 2002 2.084 2.102 2.062 2.097 2,454,803 +0.00(+0.06%)
Oct 11, 2002 2.029 2.118 2.026 2.096 5,946,774 +0.07(+3.59%)
Oct 10, 2002 1.914 2.026 1.914 2.023 4,068,105 +0.10(+5.16%)
Oct 09, 2002 1.991 1.991 1.916 1.924 4,822,642 -0.08(-4.06%)
Oct 08, 2002 1.927 2.025 1.921 2.005 4,488,855 +0.08(+4.42%)
Oct 07, 2002 1.957 1.980 1.908 1.920 3,738,155 -0.03(-1.48%)
Oct 04, 2002 1.978 2.004 1.919 1.949 3,782,276 -0.01(-0.60%)
Oct 03, 2002 2.001 2.041 1.959 1.961 3,550,160 -0.04(-2.18%)
Oct 02, 2002 2.074 2.076 1.986 2.004 4,587,329 -0.08(-3.63%)
Oct 01, 2002 1.989 2.085 1.976 2.080 3,452,326 +0.10(+5.08%)
Sep 30, 2002 1.973 2.003 1.931 1.979 5,126,375 -0.01(-0.65%)
Sep 27, 2002 2.053 2.058 1.975 1.992 3,248,345 -0.07(-3.48%)
Sep 26, 2002 2.027 2.064 2.020 2.064 127,887 +0.05(+2.42%)
Sep 25, 2002 2.010 2.031 1.986 2.015 4,431,306 +0.02(+0.98%)
Sep 24, 2002 2.027 2.037 1.995 1.996 3,597,478 -0.04(-2.02%)
Sep 23, 2002 2.047 2.052 2.017 2.037 2,888,342 -0.01(-0.57%)
Sep 20, 2002 2.072 2.095 2.037 2.049 5,126,375 -0.02(-1.04%)
Sep 19, 2002 2.085 2.103 2.067 2.070 2,690,755 -0.03(-1.62%)
Sep 18, 2002 2.078 2.128 2.067 2.104 3,677,408 +0.01(+0.50%)
Sep 17, 2002 2.139 2.141 2.091 2.094 3,220,210 -0.02(-0.93%)
Sep 16, 2002 2.121 2.129 2.085 2.113 2,022,542 -0.01(-0.39%)
Sep 13, 2002 2.108 2.126 2.079 2.121 4,796,425 +0.01(+0.63%)
Sep 12, 2002 2.143 2.146 2.107 2.108 5,791,391 -0.03(-1.62%)
Sep 11, 2002 2.154 2.161 2.141 2.143 1,805,133 +0.00(+0.00%)
Sep 10, 2002 2.143 2.150 2.128 2.143 3,804,656 +0.01(+0.26%)
Sep 09, 2002 2.092 2.142 2.088 2.137 191,831 +0.04(+2.02%)
Sep 06, 2002 2.103 2.109 2.092 2.095 4,084,730 +0.00(+0.13%)
Sep 05, 2002 2.074 2.111 2.057 2.092 3,542,487 +0.00(+0.02%)
Sep 04, 2002 2.068 2.092 2.050 2.092 3,454,884 +0.02(+1.02%)
Sep 03, 2002 2.102 2.102 2.053 2.071 4,407,007 -0.03(-1.45%)
Aug 30, 2002 2.114 2.138 2.099 2.101 4,100,716 +0.00(+0.00%)
Aug 29, 2002 2.077 2.114 2.066 2.101 4,226,046 +0.00(+0.22%)
Aug 28, 2002 2.125 2.135 2.077 2.097 3,178,646 -0.03(-1.32%)
Aug 27, 2002 2.154 2.184 2.114 2.125 127,887 -0.03(-1.40%)
Aug 26, 2002 2.154 2.160 2.116 2.155 4,177,449 +0.00(+0.20%)
Aug 23, 2002 2.168 2.176 2.143 2.151 6,031,180 -0.02(-0.88%)
Aug 22, 2002 2.126 2.171 2.117 2.170 6,280,561 +0.05(+2.25%)
Aug 21, 2002 2.129 2.146 2.094 2.122 3,451,687 +0.01(+0.59%)
Aug 20, 2002 2.121 2.129 2.092 2.110 3,169,694 -0.00(-0.18%)
Aug 16, 2002 2.025 2.136 2.023 2.114 11,033,505 +0.11(+5.38%)
Aug 15, 2002 1.981 2.006 1.965 2.006 6,364,967 +0.02(+1.24%)
Aug 14, 2002 1.910 1.984 1.887 1.981 4,745,270 +0.07(+3.79%)
Aug 13, 2002 1.945 1.969 1.907 1.909 4,675,571 -0.06(-3.02%)
Aug 12, 2002 1.962 1.979 1.946 1.968 3,459,360 +0.05(+2.44%)
Aug 07, 2002 1.929 1.931 1.866 1.921 3,738,794 +0.03(+1.49%)
Aug 06, 2002 1.870 1.929 1.870 1.893 4,741,433 +0.04(+2.22%)
Aug 05, 2002 1.916 1.929 1.845 1.852 3,296,303 -0.07(-3.64%)
Aug 02, 2002 1.972 1.980 1.900 1.922 4,249,705 -0.05(-2.56%)
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.