Progressive Corp,Ohio (NY: PGR )

95.68 USD +0.70 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.52 16.70 16.40 16.50 943,300 +0.10(+0.59%)
Jul 30, 2003 16.56 16.58 16.39 16.40 694,700 -0.10(-0.58%)
Jul 29, 2003 16.71 16.73 16.49 16.50 855,100 -0.22(-1.33%)
Jul 28, 2003 16.60 16.79 16.32 16.72 744,500 +0.12(+0.72%)
Jul 25, 2003 16.20 16.64 16.20 16.60 841,200 +0.27(+1.67%)
Jul 24, 2003 16.38 16.64 16.27 16.33 920,200 +0.02(+0.12%)
Jul 23, 2003 16.67 16.73 16.29 16.30 696,700 -0.37(-2.20%)
Jul 22, 2003 16.59 16.80 16.58 16.67 1,133,900 +0.08(+0.47%)
Jul 21, 2003 16.67 16.83 16.48 16.59 998,800 -0.07(-0.39%)
Jul 18, 2003 16.80 16.80 16.36 16.66 2,466,400 -0.12(-0.70%)
Jul 17, 2003 18.21 18.21 16.64 16.78 3,712,100 -1.52(-8.32%)
Jul 16, 2003 18.34 18.45 18.11 18.30 689,200 -0.04(-0.23%)
Jul 15, 2003 18.48 18.52 18.25 18.34 1,017,900 -0.07(-0.39%)
Jul 14, 2003 18.56 18.72 18.41 18.42 562,000 -0.07(-0.38%)
Jul 11, 2003 18.36 18.67 18.36 18.49 379,600 +0.16(+0.87%)
Jul 10, 2003 18.55 18.55 18.15 18.33 482,700 -0.29(-1.54%)
Jul 09, 2003 18.70 18.75 18.42 18.61 659,600 -0.13(-0.71%)
Jul 08, 2003 18.74 18.80 18.69 18.75 725,300 +0.01(+0.04%)
Jul 07, 2003 18.63 18.95 18.61 18.74 1,022,900 +0.20(+1.11%)
Jul 03, 2003 18.55 18.76 18.45 18.53 324,100 -0.13(-0.70%)
Jul 02, 2003 18.50 18.72 18.48 18.66 647,200 +0.22(+1.21%)
Jul 01, 2003 18.27 18.49 18.16 18.44 875,800 +0.17(+0.90%)
Jun 30, 2003 18.52 18.58 18.22 18.27 727,700 -0.15(-0.81%)
Jun 27, 2003 18.57 18.57 18.35 18.42 584,900 -0.14(-0.75%)
Jun 26, 2003 18.50 18.70 18.34 18.57 825,200 +0.07(+0.35%)
Jun 25, 2003 18.70 18.81 18.50 18.50 613,700 -0.18(-0.96%)
Jun 24, 2003 18.73 18.76 18.60 18.68 664,400 -0.05(-0.24%)
Jun 23, 2003 18.74 18.77 18.59 18.73 787,800 -0.01(-0.07%)
Jun 20, 2003 18.83 18.87 18.70 18.74 801,600 +0.04(+0.19%)
Jun 19, 2003 19.02 19.02 18.63 18.70 756,000 -0.32(-1.70%)
Jun 18, 2003 18.99 19.08 18.75 19.02 555,400 +0.04(+0.18%)
Jun 17, 2003 18.87 19.09 18.59 18.99 726,800 +0.12(+0.64%)
Jun 16, 2003 18.34 19.02 18.34 18.87 967,900 +0.55(+3.02%)
Jun 13, 2003 17.80 18.38 17.79 18.32 1,204,500 +0.57(+3.21%)
Jun 12, 2003 17.75 17.84 17.58 17.75 657,300 +0.06(+0.34%)
Jun 11, 2003 17.56 17.72 17.50 17.69 624,500 +0.13(+0.73%)
Jun 10, 2003 17.56 17.58 17.45 17.56 705,900 +0.07(+0.43%)
Jun 09, 2003 17.55 17.55 17.31 17.49 614,600 -0.18(-1.05%)
Jun 06, 2003 17.85 18.01 17.65 17.67 1,010,700 -0.13(-0.72%)
Jun 05, 2003 17.92 17.95 17.65 17.80 907,700 -0.13(-0.71%)
Jun 04, 2003 17.83 18.16 17.83 17.92 835,300 +0.07(+0.42%)
Jun 03, 2003 18.06 18.15 17.58 17.85 757,000 -0.20(-1.11%)
Jun 02, 2003 18.12 18.27 18.00 18.05 939,200 +0.05(+0.28%)
May 30, 2003 17.79 18.07 17.79 18.00 1,086,100 +0.23(+1.31%)
May 29, 2003 17.83 18.08 17.75 17.77 777,900 -0.11(-0.63%)
May 28, 2003 17.77 17.91 17.73 17.88 953,200 +0.13(+0.73%)
May 27, 2003 17.45 17.93 17.41 17.75 1,133,100 +0.23(+1.30%)
May 23, 2003 17.25 17.58 17.22 17.52 796,200 +0.20(+1.17%)
May 22, 2003 17.49 17.49 17.13 17.32 1,810,900 -0.22(-1.24%)
May 21, 2003 17.45 17.58 17.40 17.54 574,400 +0.04(+0.21%)
May 20, 2003 17.43 17.53 17.34 17.50 1,243,500 +0.14(+0.82%)
May 19, 2003 17.45 17.50 17.30 17.36 613,600 -0.15(-0.83%)
May 16, 2003 17.58 17.65 17.45 17.50 916,900 -0.08(-0.47%)
May 15, 2003 17.48 17.62 17.44 17.58 886,400 +0.12(+0.69%)
May 14, 2003 17.12 17.57 17.12 17.46 1,143,900 +0.36(+2.10%)
May 13, 2003 17.21 17.23 17.04 17.11 690,900 -0.14(-0.83%)
May 12, 2003 16.92 17.50 16.83 17.25 702,900 +0.33(+1.95%)
May 09, 2003 16.82 16.92 16.75 16.92 1,122,800 +0.18(+1.11%)
May 08, 2003 16.89 16.89 16.68 16.73 912,600 -0.16(-0.92%)
May 07, 2003 17.08 17.08 16.84 16.89 1,060,900 -0.20(-1.16%)
May 06, 2003 17.11 17.25 17.01 17.08 1,097,500 -0.03(-0.18%)
May 05, 2003 17.28 17.36 17.08 17.11 808,600 -0.09(-0.51%)
May 02, 2003 17.19 17.30 17.11 17.20 1,371,000 -0.03(-0.17%)
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.