Progressive Corp,Ohio (NY: PGR )

96.08 USD +0.39 (+0.41%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.16 23.27 22.92 23.19 4,103,200 -0.06(-0.26%)
Jan 30, 2007 23.56 23.59 23.22 23.25 3,089,900 -0.27(-1.15%)
Jan 29, 2007 23.42 23.90 23.42 23.52 3,571,900 +0.09(+0.38%)
Jan 26, 2007 23.41 23.54 23.27 23.43 3,472,900 +0.01(+0.04%)
Jan 25, 2007 23.35 23.48 23.30 23.42 4,381,500 +0.07(+0.30%)
Jan 24, 2007 23.24 23.35 23.15 23.35 2,443,500 +0.07(+0.30%)
Jan 23, 2007 22.99 23.37 22.95 23.28 2,556,700 +0.23(+1.00%)
Jan 22, 2007 23.17 23.30 22.90 23.05 2,918,600 -0.23(-0.99%)
Jan 19, 2007 23.60 23.66 23.17 23.28 3,281,700 -0.21(-0.89%)
Jan 18, 2007 23.48 23.60 23.09 23.49 4,050,600 -0.06(-0.25%)
Jan 17, 2007 23.75 23.85 23.46 23.55 3,529,900 +0.17(+0.73%)
Jan 16, 2007 23.50 23.70 23.35 23.38 2,658,200 -0.02(-0.09%)
Jan 12, 2007 23.08 23.49 23.05 23.40 3,325,700 +0.20(+0.86%)
Jan 11, 2007 23.38 23.42 23.13 23.20 4,182,600 -0.24(-1.02%)
Jan 10, 2007 23.48 23.60 23.40 23.44 2,046,700 -0.06(-0.26%)
Jan 09, 2007 24.00 24.00 23.44 23.50 2,614,000 -0.41(-1.71%)
Jan 08, 2007 23.78 23.91 23.54 23.91 2,389,200 +0.16(+0.67%)
Jan 05, 2007 24.15 24.16 23.60 23.75 2,676,800 -0.48(-1.98%)
Jan 04, 2007 24.27 24.36 24.05 24.23 3,071,000 +0.02(+0.08%)
Jan 03, 2007 24.50 24.75 24.07 24.21 3,856,200 -0.01(-0.04%)
Dec 29, 2006 24.27 24.54 24.10 24.22 2,275,900 -0.11(-0.45%)
Dec 28, 2006 24.46 24.71 24.33 24.33 1,583,100 -0.18(-0.73%)
Dec 27, 2006 24.65 24.73 24.42 24.51 1,347,200 -0.04(-0.16%)
Dec 26, 2006 24.35 24.58 24.25 24.55 1,430,400 +0.08(+0.33%)
Dec 22, 2006 24.08 24.57 24.04 24.47 3,264,200 +0.52(+2.17%)
Dec 21, 2006 24.27 24.45 23.93 23.95 3,498,000 -0.32(-1.32%)
Dec 20, 2006 24.44 24.64 24.21 24.27 3,192,300 -0.17(-0.70%)
Dec 19, 2006 24.19 24.53 24.11 24.44 5,061,900 +0.02(+0.08%)
Dec 18, 2006 24.08 24.45 24.03 24.42 3,714,000 +0.25(+1.03%)
Dec 15, 2006 23.91 24.33 23.91 24.17 5,579,200 +0.27(+1.13%)
Dec 14, 2006 23.69 24.03 23.64 23.90 3,022,200 +0.24(+1.01%)
Dec 13, 2006 23.65 23.77 23.55 23.66 3,868,700 +0.02(+0.08%)
Dec 12, 2006 23.65 23.74 23.48 23.64 4,613,600 +0.01(+0.04%)
Dec 11, 2006 23.62 23.68 23.56 23.63 4,884,300 -0.01(-0.04%)
Dec 08, 2006 23.53 23.73 23.40 23.64 3,299,400 +0.05(+0.21%)
Dec 07, 2006 23.75 24.01 23.48 23.59 4,646,400 -0.16(-0.67%)
Dec 06, 2006 23.45 23.81 23.07 23.75 8,793,300 +1.24(+5.51%)
Dec 05, 2006 22.46 22.73 22.37 22.51 1,790,000 +0.14(+0.63%)
Dec 04, 2006 22.58 22.60 22.19 22.37 3,553,600 -0.12(-0.53%)
Dec 01, 2006 22.35 22.58 22.30 22.49 2,997,700 -0.06(-0.27%)
Nov 30, 2006 22.58 22.68 22.40 22.55 2,402,200 -0.08(-0.35%)
Nov 29, 2006 22.52 22.69 22.37 22.63 3,023,400 +0.12(+0.53%)
Nov 28, 2006 22.59 22.75 22.42 22.51 3,869,500 -0.16(-0.71%)
Nov 27, 2006 22.80 22.91 22.61 22.67 2,477,600 -0.24(-1.05%)
Nov 24, 2006 22.87 23.03 22.84 22.91 992,200 -0.11(-0.48%)
Nov 22, 2006 22.86 23.18 22.85 23.02 2,014,700 +0.10(+0.44%)
Nov 21, 2006 23.31 23.39 22.84 22.92 3,043,800 -0.47(-2.01%)
Nov 20, 2006 22.92 23.40 22.80 23.39 2,938,600 +0.36(+1.56%)
Nov 17, 2006 23.01 23.08 22.80 23.03 2,854,300 -0.08(-0.35%)
Nov 16, 2006 22.92 23.20 22.88 23.11 2,479,800 +0.17(+0.74%)
Nov 15, 2006 23.01 23.20 22.90 22.94 4,037,700 -0.21(-0.91%)
Nov 14, 2006 22.73 23.15 22.47 23.15 3,040,400 +0.37(+1.62%)
Nov 13, 2006 22.85 23.07 22.76 22.78 2,579,300 -0.14(-0.61%)
Nov 10, 2006 22.96 23.08 22.75 22.92 2,106,100 +0.16(+0.70%)
Nov 09, 2006 22.95 23.07 22.67 22.76 2,505,100 -0.22(-0.96%)
Nov 08, 2006 23.14 23.35 22.91 22.98 2,228,100 -0.16(-0.69%)
Nov 07, 2006 23.29 23.43 23.10 23.14 2,670,100 -0.21(-0.90%)
Nov 06, 2006 23.41 23.50 23.21 23.35 1,909,500 -0.09(-0.38%)
Nov 03, 2006 23.60 23.70 23.21 23.44 2,876,700 -0.17(-0.72%)
Nov 02, 2006 23.80 23.98 23.55 23.61 3,748,100 -0.39(-1.62%)
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.