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 (%)
Mar 29, 2002 2.142 2.181 2.139 2.174 5,143,811 +0.00(+0.00%)
Mar 28, 2002 2.142 2.181 2.139 2.174 5,143,811 +0.03(+1.57%)
Mar 27, 2002 2.124 2.151 2.123 2.140 5,444,697 +0.00(+0.15%)
Mar 26, 2002 2.112 2.149 2.112 2.137 4,279,482 +0.03(+1.27%)
Mar 25, 2002 2.155 2.163 2.110 2.110 6,778,562 -0.04(-1.81%)
Mar 22, 2002 2.137 2.184 2.133 2.149 8,112,427 +0.01(+0.69%)
Mar 21, 2002 2.118 2.151 2.118 2.134 5,896,985 +0.01(+0.53%)
Mar 20, 2002 2.121 2.130 2.103 2.123 7,432,079 +0.00(+0.09%)
Mar 19, 2002 2.092 2.131 2.092 2.121 9,797,006 +0.03(+1.35%)
Mar 18, 2002 2.118 2.118 2.075 2.093 5,870,154 -0.01(-0.31%)
Mar 15, 2002 2.100 2.100 2.069 2.099 10,396,862 +0.04(+1.93%)
Mar 14, 2002 2.038 2.081 2.038 2.060 4,520,958 +0.02(+1.12%)
Mar 13, 2002 2.028 2.046 2.024 2.037 2,409,005 +0.01(+0.36%)
Mar 12, 2002 2.009 2.039 2.005 2.030 2,890,040 +0.02(+0.74%)
Mar 11, 2002 2.033 2.033 2.012 2.015 2,849,794 -0.01(-0.69%)
Mar 08, 2002 2.035 2.044 2.013 2.028 4,101,250 +0.00(+0.21%)
Mar 07, 2002 2.077 2.078 1.999 2.024 6,487,258 -0.05(-2.61%)
Mar 06, 2002 2.077 2.097 2.052 2.078 3,963,264 +0.00(+0.06%)
Mar 05, 2002 2.070 2.102 2.070 2.077 3,144,931 +0.00(+0.05%)
Mar 04, 2002 2.038 2.090 2.038 2.076 4,041,840 +0.04(+1.82%)
Mar 01, 2002 2.038 2.049 2.023 2.039 2,876,624 +0.01(+0.32%)
Feb 28, 2002 2.051 2.082 2.032 2.032 5,013,491 -0.02(-0.78%)
Feb 27, 2002 2.029 2.092 2.029 2.048 2,108,119 +0.02(+0.96%)
Feb 26, 2002 1.998 2.033 1.998 2.029 6,303,277 +0.03(+1.65%)
Feb 25, 2002 1.960 2.004 1.957 1.996 4,526,707 +0.03(+1.69%)
Feb 22, 2002 1.965 1.972 1.954 1.963 6,343,523 -0.00(-0.21%)
Feb 21, 2002 1.971 1.978 1.950 1.967 7,046,868 -0.01(-0.48%)
Feb 20, 2002 1.963 1.976 1.921 1.976 8,123,926 +0.01(+0.76%)
Feb 19, 2002 1.966 1.983 1.955 1.961 5,427,449 -0.01(-0.72%)
Feb 18, 2002 2.009 2.010 1.967 1.976 7,058,367 +0.00(+0.00%)
Feb 15, 2002 2.009 2.010 1.967 1.976 7,058,367 -0.03(-1.53%)
Feb 14, 2002 1.993 2.017 1.975 2.006 5,810,744 +0.01(+0.59%)
Feb 13, 2002 1.930 1.997 1.930 1.995 8,290,659 +0.06(+3.32%)
Feb 12, 2002 1.942 1.952 1.926 1.931 3,288,666 -0.02(-0.82%)
Feb 11, 2002 1.932 1.950 1.926 1.946 2,922,620 +0.01(+0.74%)
Feb 08, 2002 1.895 1.937 1.895 1.932 4,513,292 +0.03(+1.42%)
Feb 07, 2002 1.893 1.915 1.881 1.905 383,294 +0.01(+0.36%)
Feb 06, 2002 1.898 1.908 1.888 1.898 6,554,335 +0.00(+0.01%)
Feb 05, 2002 1.889 1.909 1.882 1.898 5,856,739 -0.00(-0.05%)
Feb 04, 2002 1.943 1.943 1.883 1.899 6,301,360 -0.04(-2.30%)
Feb 01, 2002 1.926 1.960 1.925 1.944 5,672,758 +0.01(+0.77%)
Jan 31, 2002 1.893 1.929 1.888 1.929 6,816,891 +0.03(+1.85%)
Jan 30, 2002 1.858 1.898 1.830 1.894 6,498,757 +0.04(+1.92%)
Jan 29, 2002 1.897 1.908 1.846 1.858 6,297,528 -0.04(-2.03%)
Jan 28, 2002 1.938 1.941 1.896 1.896 6,422,098 -0.04(-2.26%)
Jan 25, 2002 1.918 1.955 1.918 1.940 6,061,801 +0.03(+1.45%)
Jan 24, 2002 1.917 1.934 1.902 1.913 5,873,987 -0.00(-0.25%)
Jan 23, 2002 1.910 1.921 1.909 1.917 4,986,661 +0.01(+0.38%)
Jan 22, 2002 1.920 1.924 1.907 1.910 4,444,299 -0.01(-0.50%)
Jan 21, 2002 1.918 1.935 1.916 1.920 5,312,461 +0.00(+0.00%)
Jan 18, 2002 1.918 1.935 1.916 1.920 5,312,461 +0.00(+0.04%)
Jan 17, 2002 1.907 1.922 1.902 1.919 6,351,189 +0.02(+0.88%)
Jan 16, 2002 1.884 1.913 1.881 1.902 8,959,508 +0.02(+0.93%)
Jan 15, 2002 1.839 1.886 1.839 1.885 4,657,027 +0.04(+2.40%)
Jan 14, 2002 1.840 1.859 1.834 1.841 3,654,712 +0.00(+0.04%)
Jan 11, 2002 1.856 1.860 1.839 1.840 4,545,872 -0.01(-0.78%)
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.