Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.900 3.923 3.896 3.898 3,718,972 -0.01(-0.21%)
Jul 28, 2005 3.905 3.929 3.895 3.906 3,921,674 +0.01(+0.16%)
Jul 27, 2005 3.879 3.901 3.877 3.900 2,770,685 +0.03(+0.67%)
Jul 26, 2005 3.833 3.878 3.825 3.874 3,108,948 +0.05(+1.31%)
Jul 25, 2005 3.850 3.854 3.819 3.824 2,888,342 -0.01(-0.29%)
Jul 22, 2005 3.826 3.835 3.803 3.835 2,505,318 +0.01(+0.28%)
Jul 21, 2005 3.860 3.866 3.814 3.824 3,438,898 -0.04(-0.94%)
Jul 20, 2005 3.812 3.876 3.804 3.860 3,646,715 +0.04(+0.96%)
Jul 19, 2005 3.825 3.846 3.803 3.824 4,474,788 +0.00(+0.07%)
Jul 18, 2005 3.835 3.878 3.819 3.821 3,547,602 -0.00(-0.07%)
Jul 15, 2005 3.824 3.837 3.782 3.824 7,132,292 -0.00(-0.01%)
Jul 14, 2005 3.937 3.943 3.819 3.824 7,026,785 -0.08(-1.94%)
Jul 13, 2005 3.934 3.945 3.886 3.900 2,750,862 -0.03(-0.86%)
Jul 12, 2005 3.930 3.945 3.910 3.934 1,977,782 -0.00(-0.02%)
Jul 11, 2005 3.910 3.939 3.884 3.935 2,429,864 +0.03(+0.72%)
Jul 08, 2005 3.877 3.910 3.859 3.907 2,549,439 +0.04(+0.95%)
Jul 07, 2005 3.825 3.874 3.798 3.870 3,229,162 +0.01(+0.14%)
Jul 06, 2005 3.905 3.910 3.860 3.864 2,557,752 -0.05(-1.25%)
Jul 05, 2005 3.850 3.917 3.843 3.913 3,409,484 +0.07(+1.93%)
Jul 01, 2005 3.866 3.891 3.813 3.839 2,790,508 -0.02(-0.63%)
Jun 30, 2005 3.832 3.905 3.832 3.863 6,492,215 +0.03(+0.85%)
Jun 29, 2005 3.894 3.901 3.827 3.831 6,501,167 -0.07(-1.73%)
Jun 28, 2005 3.937 3.937 3.893 3.898 4,586,689 -0.03(-0.87%)
Jun 27, 2005 3.903 3.937 3.881 3.932 4,199,829 +0.03(+0.65%)
Jun 24, 2005 3.871 3.910 3.857 3.907 7,645,761 +0.02(+0.63%)
Jun 23, 2005 3.929 3.931 3.880 3.882 3,458,081 -0.05(-1.22%)
Jun 22, 2005 3.910 3.944 3.887 3.930 5,489,576 +0.02(+0.60%)
Jun 21, 2005 3.871 3.910 3.857 3.907 4,878,273 +0.03(+0.76%)
Jun 20, 2005 3.883 3.886 3.855 3.877 4,873,797 -0.01(-0.37%)
Jun 17, 2005 3.900 3.913 3.869 3.892 9,652,958 -0.01(-0.17%)
Jun 16, 2005 3.879 3.905 3.868 3.898 4,593,084 +0.01(+0.30%)
Jun 15, 2005 3.898 3.900 3.823 3.887 3,600,676 +0.01(+0.25%)
Jun 14, 2005 3.820 3.889 3.819 3.877 3,373,036 +0.06(+1.49%)
Jun 13, 2005 3.813 3.852 3.799 3.820 2,852,533 -0.01(-0.20%)
Jun 10, 2005 3.849 3.849 3.803 3.828 1,960,517 -0.02(-0.57%)
Jun 09, 2005 3.799 3.855 3.783 3.849 4,097,519 +0.06(+1.57%)
Jun 08, 2005 3.857 3.866 3.788 3.790 2,258,495 -0.05(-1.33%)
Jun 07, 2005 3.831 3.873 3.807 3.841 3,635,845 +0.02(+0.45%)
Jun 06, 2005 3.812 3.827 3.804 3.824 3,500,923 +0.02(+0.57%)
Jun 03, 2005 3.788 3.807 3.766 3.803 3,304,616 -0.00(-0.11%)
Jun 02, 2005 3.789 3.807 3.771 3.807 3,002,801 +0.01(+0.31%)
Jun 01, 2005 3.753 3.820 3.744 3.795 4,742,073 +0.04(+1.04%)
May 31, 2005 3.738 3.757 3.716 3.756 3,546,963 +0.03(+0.85%)
May 27, 2005 3.753 3.758 3.720 3.724 3,656,946 -0.03(-0.78%)
May 26, 2005 3.740 3.760 3.730 3.754 5,158,986 +0.03(+0.82%)
May 25, 2005 3.698 3.736 3.693 3.723 4,175,531 +0.01(+0.36%)
May 24, 2005 3.681 3.713 3.657 3.710 5,949,332 +0.03(+0.83%)
May 23, 2005 3.681 3.699 3.671 3.679 5,391,103 -0.00(-0.04%)
May 20, 2005 3.673 3.704 3.659 3.681 6,525,466 +0.03(+0.86%)
May 19, 2005 3.641 3.652 3.607 3.650 5,723,610 +0.02(+0.52%)
May 18, 2005 3.663 3.672 3.621 3.631 3,476,625 -0.03(-0.83%)
May 17, 2005 3.600 3.668 3.580 3.661 4,808,574 +0.06(+1.70%)
May 16, 2005 3.561 3.608 3.554 3.600 4,111,587 +0.05(+1.30%)
May 13, 2005 3.620 3.620 3.535 3.554 4,156,347 -0.05(-1.48%)
May 12, 2005 3.636 3.648 3.603 3.607 2,892,178 -0.02(-0.64%)
May 11, 2005 3.606 3.636 3.586 3.631 2,287,909 +0.02(+0.61%)
May 10, 2005 3.631 3.638 3.593 3.609 2,616,580 -0.05(-1.37%)
May 09, 2005 3.630 3.659 3.613 3.659 2,631,287 +0.02(+0.68%)
May 06, 2005 3.652 3.661 3.618 3.634 3,520,106 -0.01(-0.34%)
May 05, 2005 3.620 3.656 3.609 3.647 4,824,560 +0.02(+0.45%)
May 04, 2005 3.585 3.636 3.585 3.630 4,719,692 +0.05(+1.39%)
May 03, 2005 3.558 3.605 3.554 3.580 5,183,925 +0.02(+0.58%)
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.