Progressive Corp,Ohio (NY: PGR )

98.52 USD -0.24 (-0.24%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.60 18.62 18.45 18.45 618,900 -0.21(-1.15%)
Oct 30, 2003 18.75 18.75 18.61 18.67 427,700 -0.06(-0.35%)
Oct 29, 2003 18.58 18.73 18.49 18.73 605,800 +0.07(+0.38%)
Oct 28, 2003 18.29 18.67 18.23 18.66 942,100 +0.40(+2.18%)
Oct 27, 2003 17.85 18.31 17.85 18.26 723,200 +0.41(+2.31%)
Oct 24, 2003 18.06 18.06 17.78 17.85 888,000 -0.21(-1.16%)
Oct 23, 2003 18.18 18.31 17.60 18.06 1,760,300 -0.12(-0.69%)
Oct 22, 2003 18.27 18.27 18.03 18.18 406,000 -0.08(-0.45%)
Oct 21, 2003 18.39 18.46 18.25 18.27 480,200 -0.13(-0.71%)
Oct 20, 2003 18.50 18.50 18.18 18.40 563,000 -0.03(-0.18%)
Oct 17, 2003 18.77 18.80 18.39 18.43 758,500 -0.40(-2.11%)
Oct 16, 2003 18.66 18.86 18.65 18.83 458,600 +0.20(+1.09%)
Oct 15, 2003 18.64 18.65 18.45 18.62 381,900 +0.01(+0.05%)
Oct 14, 2003 18.58 18.61 18.47 18.61 376,500 +0.08(+0.45%)
Oct 13, 2003 18.33 18.71 18.41 18.53 286,800 +0.20(+1.08%)
Oct 10, 2003 18.49 18.50 18.25 18.33 347,100 -0.12(-0.62%)
Oct 09, 2003 18.62 18.62 18.36 18.45 411,200 +0.00(+0.00%)
Oct 08, 2003 18.27 18.49 18.21 18.45 405,400 +0.07(+0.35%)
Oct 07, 2003 18.21 18.39 18.10 18.39 533,200 +0.17(+0.95%)
Oct 06, 2003 18.22 18.31 18.02 18.21 392,100 +0.06(+0.32%)
Oct 03, 2003 18.14 18.31 18.06 18.16 536,800 +0.11(+0.58%)
Oct 02, 2003 17.87 18.06 17.86 18.05 447,000 +0.05(+0.28%)
Oct 01, 2003 17.30 17.99 17.30 18.00 910,400 +0.72(+4.18%)
Sep 30, 2003 17.33 17.50 17.14 17.28 909,200 -0.15(-0.85%)
Sep 29, 2003 17.53 17.60 17.27 17.42 806,000 -0.08(-0.44%)
Sep 26, 2003 17.50 17.52 17.44 17.50 542,700 -0.06(-0.34%)
Sep 25, 2003 17.82 17.91 17.55 17.56 492,400 -0.22(-1.25%)
Sep 24, 2003 18.23 18.31 17.76 17.79 535,600 -0.44(-2.43%)
Sep 23, 2003 17.97 18.24 17.98 18.23 476,800 +0.26(+1.45%)
Sep 22, 2003 18.04 18.05 17.75 17.97 523,300 -0.07(-0.42%)
Sep 19, 2003 18.23 18.23 17.96 18.04 527,900 -0.18(-0.99%)
Sep 18, 2003 17.85 18.24 17.84 18.22 585,800 +0.39(+2.16%)
Sep 17, 2003 17.83 17.93 17.80 17.84 449,900 -0.07(-0.39%)
Sep 16, 2003 17.52 17.89 17.50 17.91 620,700 +0.39(+2.20%)
Sep 15, 2003 17.47 17.59 17.05 17.52 1,333,900 +0.11(+0.65%)
Sep 12, 2003 18.21 18.21 17.40 17.41 2,543,100 -0.80(-4.38%)
Sep 11, 2003 18.49 18.49 18.15 18.21 576,300 -0.12(-0.67%)
Sep 10, 2003 18.26 18.49 18.20 18.33 520,400 +0.07(+0.36%)
Sep 09, 2003 18.44 18.44 18.20 18.26 776,100 -0.17(-0.94%)
Sep 08, 2003 18.19 18.50 18.19 18.44 391,900 +0.25(+1.36%)
Sep 05, 2003 18.22 18.37 18.10 18.19 685,600 -0.03(-0.16%)
Sep 04, 2003 18.10 18.32 17.96 18.22 689,500 +0.11(+0.64%)
Sep 03, 2003 17.95 18.12 17.83 18.11 617,600 +0.17(+0.93%)
Sep 02, 2003 17.75 17.99 17.52 17.94 538,300 +0.25(+1.43%)
Aug 29, 2003 17.54 17.69 17.45 17.68 377,500 +0.15(+0.86%)
Aug 28, 2003 17.52 17.58 17.34 17.54 531,300 +0.04(+0.20%)
Aug 27, 2003 17.45 17.52 17.34 17.50 566,500 +0.06(+0.33%)
Aug 26, 2003 17.30 17.49 17.25 17.44 656,300 +0.05(+0.27%)
Aug 25, 2003 17.30 17.47 17.25 17.39 714,300 +0.06(+0.35%)
Aug 22, 2003 17.46 17.51 17.31 17.33 797,600 -0.04(-0.24%)
Aug 21, 2003 17.40 17.50 17.16 17.38 1,262,700 -0.02(-0.13%)
Aug 20, 2003 17.30 17.45 17.26 17.40 657,400 +0.11(+0.64%)
Aug 19, 2003 17.13 17.32 17.11 17.29 1,162,900 +0.33(+1.96%)
Aug 18, 2003 16.81 17.05 16.81 16.96 903,800 +0.33(+2.00%)
Aug 15, 2003 16.39 16.67 16.30 16.62 438,800 +0.24(+1.46%)
Aug 14, 2003 16.21 16.47 16.12 16.39 447,200 +0.22(+1.38%)
Aug 13, 2003 16.40 16.50 16.12 16.16 551,600 -0.16(-0.97%)
Aug 12, 2003 16.21 16.32 16.07 16.32 524,400 +0.11(+0.68%)
Aug 11, 2003 16.27 16.43 16.11 16.21 553,400 -0.07(-0.45%)
Aug 08, 2003 16.23 16.35 16.17 16.28 303,900 +0.13(+0.80%)
Aug 07, 2003 16.24 16.31 16.11 16.15 774,100 -0.09(-0.55%)
Aug 06, 2003 16.14 16.42 16.06 16.24 655,300 +0.10(+0.64%)
Aug 05, 2003 16.25 16.38 16.13 16.14 726,200 -0.16(-0.98%)
Aug 04, 2003 16.40 16.41 16.13 16.30 744,500 -0.05(-0.31%)
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.