Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.00 +0.09 (+0.04%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.871 4.871 4.795 4.809 3,714,496 -0.03(-0.69%)
Nov 29, 2005 4.828 4.860 4.808 4.842 3,977,305 +0.04(+0.89%)
Nov 28, 2005 4.766 4.813 4.744 4.799 3,105,751 +0.06(+1.21%)
Nov 25, 2005 4.792 4.792 4.730 4.742 968,109 -0.02(-0.52%)
Nov 23, 2005 4.764 4.814 4.758 4.766 4,587,329 +0.01(+0.14%)
Nov 22, 2005 4.694 4.760 4.690 4.760 3,264,331 +0.05(+1.08%)
Nov 21, 2005 4.733 4.733 4.673 4.709 3,013,671 -0.02(-0.50%)
Nov 18, 2005 4.817 4.817 4.678 4.733 5,958,924 -0.06(-1.34%)
Nov 17, 2005 4.610 4.848 4.541 4.797 12,797,714 +0.19(+4.08%)
Nov 16, 2005 4.668 4.668 4.599 4.609 2,352,492 -0.05(-1.06%)
Nov 15, 2005 4.671 4.719 4.631 4.658 3,334,669 -0.03(-0.63%)
Nov 14, 2005 4.698 4.711 4.674 4.688 3,506,039 -0.04(-0.87%)
Nov 11, 2005 4.762 4.787 4.718 4.729 4,208,142 -0.04(-0.89%)
Nov 10, 2005 4.610 4.780 4.573 4.771 3,877,552 +0.16(+3.49%)
Nov 09, 2005 4.679 4.666 4.604 4.610 3,806,575 -0.07(-1.48%)
Nov 08, 2005 4.676 4.688 4.633 4.679 1,463,034 -0.02(-0.32%)
Nov 07, 2005 4.653 4.703 4.619 4.694 2,404,926 +0.04(+0.90%)
Nov 04, 2005 4.617 4.666 4.607 4.653 2,893,457 +0.04(+0.77%)
Nov 03, 2005 4.678 4.715 4.599 4.617 6,091,927 -0.06(-1.30%)
Nov 02, 2005 4.592 4.678 4.565 4.678 5,820,165 +0.09(+1.87%)
Nov 01, 2005 4.528 4.608 4.512 4.592 4,771,487 +0.06(+1.42%)
Oct 31, 2005 4.519 4.552 4.498 4.528 5,544,568 -0.01(-0.29%)
Oct 28, 2005 4.423 4.541 4.414 4.541 3,921,034 +0.15(+3.52%)
Oct 27, 2005 4.393 4.439 4.376 4.387 2,272,563 -0.01(-0.14%)
Oct 26, 2005 4.372 4.436 4.360 4.393 3,364,084 +0.02(+0.48%)
Oct 25, 2005 4.416 4.416 4.319 4.372 2,910,722 -0.04(-1.00%)
Oct 24, 2005 4.325 4.418 4.305 4.416 3,184,401 +0.09(+2.11%)
Oct 21, 2005 4.285 4.393 4.258 4.325 4,880,191 +0.07(+1.56%)
Oct 20, 2005 4.360 4.380 4.238 4.258 3,478,543 -0.09(-2.10%)
Oct 19, 2005 4.236 4.356 4.222 4.350 6,552,322 +0.13(+3.10%)
Oct 18, 2005 4.269 4.269 4.199 4.219 7,150,197 -0.05(-1.18%)
Oct 17, 2005 4.340 4.406 4.269 4.269 9,607,558 -0.18(-3.96%)
Oct 14, 2005 4.287 4.483 4.256 4.445 10,354,421 +0.18(+4.23%)
Oct 13, 2005 4.193 4.291 4.176 4.265 11,027,110 +0.14(+3.49%)
Oct 12, 2005 4.033 4.125 4.033 4.121 7,788,356 +0.07(+1.85%)
Oct 11, 2005 4.065 4.115 4.030 4.047 4,923,034 -0.02(-0.46%)
Oct 10, 2005 4.077 4.118 4.029 4.065 2,965,074 -0.00(-0.06%)
Oct 07, 2005 4.093 4.094 4.053 4.068 3,529,059 -0.01(-0.33%)
Oct 06, 2005 4.055 4.099 4.048 4.081 3,983,060 +0.03(+0.79%)
Oct 05, 2005 4.066 4.111 4.028 4.049 3,248,985 -0.03(-0.73%)
Oct 04, 2005 4.164 4.176 4.073 4.079 3,794,425 -0.01(-0.31%)
Oct 03, 2005 4.129 4.131 4.083 4.091 5,416,680 -0.01(-0.12%)
Sep 30, 2005 4.144 4.144 4.081 4.096 6,683,407 -0.05(-1.25%)
Sep 29, 2005 4.134 4.161 4.117 4.148 7,959,725 +0.01(+0.34%)
Sep 28, 2005 4.147 4.146 4.046 4.134 10,672,862 -0.01(-0.29%)
Sep 27, 2005 4.086 4.160 4.065 4.146 7,470,555 +0.00(+0.05%)
Sep 26, 2005 4.189 4.195 4.127 4.144 9,470,718 -0.04(-0.86%)
Sep 23, 2005 4.180 4.185 4.031 4.180 13,188,411 +0.11(+2.75%)
Sep 22, 2005 3.843 4.072 3.816 4.068 12,441,547 +0.18(+4.53%)
Sep 21, 2005 3.898 3.922 3.887 3.892 4,619,301 -0.02(-0.45%)
Sep 20, 2005 3.968 3.969 3.906 3.910 4,703,067 -0.06(-1.49%)
Sep 19, 2005 3.989 3.989 3.950 3.969 5,340,587 -0.02(-0.50%)
Sep 16, 2005 3.847 3.989 3.847 3.989 13,971,083 +0.16(+4.26%)
Sep 15, 2005 3.806 3.831 3.783 3.826 2,537,930 +0.04(+0.95%)
Sep 14, 2005 3.817 3.819 3.780 3.790 2,970,190 -0.03(-0.72%)
Sep 13, 2005 3.850 3.855 3.806 3.817 4,234,359 -0.03(-0.85%)
Sep 12, 2005 3.832 3.855 3.816 3.850 2,367,839 +0.02(+0.47%)
Sep 09, 2005 3.795 3.844 3.773 3.832 4,048,282 +0.04(+0.99%)
Sep 08, 2005 3.807 3.808 3.785 3.794 3,084,649 -0.03(-0.86%)
Sep 07, 2005 3.857 3.857 3.818 3.827 3,366,641 -0.03(-0.78%)
Sep 06, 2005 3.854 3.860 3.829 3.857 3,605,791 +0.03(+0.67%)
Sep 02, 2005 3.835 3.849 3.812 3.831 3,456,802 +0.01(+0.38%)
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.