Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.907 7.951 7.444 7.600 0 -0.21(-2.72%)
Jan 29, 2009 8.182 8.251 7.813 7.813 9,658,802 -0.59(-7.07%)
Jan 28, 2009 8.132 8.426 7.913 8.407 13,087,805 +0.71(+9.27%)
Jan 27, 2009 7.663 7.726 7.450 7.694 8,900,526 +0.11(+1.40%)
Jan 26, 2009 7.807 8.070 7.475 7.588 11,721,209 -0.31(-3.96%)
Jan 23, 2009 7.488 7.944 7.488 7.901 10,132,714 +0.17(+2.18%)
Jan 22, 2009 8.163 8.289 7.713 7.732 14,295,784 -0.75(-8.85%)
Jan 21, 2009 8.495 8.526 7.988 8.482 17,582,310 +0.35(+4.31%)
Jan 20, 2009 8.532 9.258 8.132 8.132 16,091,396 -0.72(-8.13%)
Jan 16, 2009 8.933 9.189 8.639 8.852 0 +0.10(+1.14%)
Jan 15, 2009 8.389 9.002 8.314 8.751 15,775,608 +0.39(+4.72%)
Jan 14, 2009 8.770 8.883 8.314 8.357 13,989,490 -0.63(-6.96%)
Jan 13, 2009 9.146 9.146 8.789 8.983 12,843,124 -0.06(-0.69%)
Jan 12, 2009 9.083 9.246 8.933 9.045 6,736,696 -0.07(-0.75%)
Jan 09, 2009 9.383 9.433 9.058 9.114 5,350,880 -0.23(-2.48%)
Jan 08, 2009 9.177 9.377 9.139 9.346 5,100,668 +0.15(+1.63%)
Jan 07, 2009 9.239 9.402 9.121 9.196 6,999,441 -0.18(-1.87%)
Jan 06, 2009 9.352 9.533 9.271 9.371 5,740,290 +0.02(+0.20%)
Jan 05, 2009 9.352 9.502 9.227 9.352 5,299,450 -0.09(-0.93%)
Jan 02, 2009 9.277 9.502 9.039 9.440 0 +0.18(+1.89%)
Jan 01, 2009 8.970 9.314 8.945 9.264 0 +0.00(+0.00%)
Dec 31, 2008 8.970 9.314 8.945 9.264 5,959,501 +0.28(+3.06%)
Dec 30, 2008 8.833 9.020 8.783 8.989 5,017,568 +0.16(+1.77%)
Dec 29, 2008 8.726 8.920 8.708 8.833 3,986,391 +0.02(+0.21%)
Dec 26, 2008 8.789 8.839 8.676 8.814 1,758,603 +0.11(+1.22%)
Dec 24, 2008 8.845 8.845 8.601 8.708 1,592,685 -0.03(-0.36%)
Dec 23, 2008 9.008 9.095 8.689 8.739 4,761,501 -0.19(-2.17%)
Dec 22, 2008 8.989 9.108 8.833 8.933 8,240,236 -0.06(-0.63%)
Dec 19, 2008 9.083 9.152 8.852 8.989 8,458,901 +0.15(+1.70%)
Dec 18, 2008 9.027 9.133 8.770 8.839 8,590,180 -0.14(-1.53%)
Dec 17, 2008 9.164 9.333 8.902 8.977 11,220,082 -0.34(-3.63%)
Dec 16, 2008 8.839 9.333 8.558 9.314 18,190,062 +0.09(+1.02%)
Dec 15, 2008 9.183 9.802 9.095 9.221 7,869,152 -0.36(-3.72%)
Dec 12, 2008 9.045 9.646 8.758 9.577 8,449,431 +0.24(+2.61%)
Dec 11, 2008 9.490 10.00 9.271 9.333 9,608,056 -0.34(-3.49%)
Dec 10, 2008 9.477 9.834 9.396 9.671 9,859,789 +0.42(+4.53%)
Dec 09, 2008 9.133 9.633 9.058 9.252 11,331,809 -0.15(-1.60%)
Dec 08, 2008 9.415 9.709 9.077 9.402 12,936,680 +0.17(+1.83%)
Dec 05, 2008 8.608 9.277 8.495 9.233 12,756,343 +0.69(+8.05%)
Dec 04, 2008 8.289 8.989 8.264 8.545 12,259,028 +0.04(+0.52%)
Dec 03, 2008 8.201 8.614 7.982 8.501 15,745,714 -0.03(-0.37%)
Dec 02, 2008 8.764 8.764 8.088 8.532 13,141,676 +0.20(+2.40%)
Dec 01, 2008 8.970 9.133 8.289 8.332 13,060,575 -1.06(-11.32%)
Nov 28, 2008 9.339 9.408 9.202 9.396 4,180,093 +0.08(+0.81%)
Nov 26, 2008 8.614 9.346 8.614 9.321 7,342,043 +0.27(+2.97%)
Nov 25, 2008 9.127 9.127 8.382 9.052 11,844,574 +0.26(+2.99%)
Nov 24, 2008 8.532 8.858 7.888 8.789 13,497,261 +0.61(+7.42%)
Nov 21, 2008 7.557 8.282 7.419 8.182 17,768,154 +0.65(+8.64%)
Nov 20, 2008 8.132 8.501 7.450 7.532 17,907,346 -0.69(-8.44%)
Nov 19, 2008 8.914 9.202 8.163 8.226 16,806,526 -0.64(-7.20%)
Nov 18, 2008 8.720 9.058 8.507 8.864 13,753,914 +0.20(+2.31%)
Nov 17, 2008 8.764 9.036 8.633 8.664 8,877,888 -0.18(-1.98%)
Nov 14, 2008 8.914 9.383 8.751 8.839 0 -0.61(-6.42%)
Nov 13, 2008 7.970 9.471 7.822 9.446 18,226,598 +1.83(+23.97%)
Nov 12, 2008 8.220 8.220 7.607 7.619 9,047,477 -0.09(-1.22%)
Nov 11, 2008 7.400 7.988 7.394 7.713 10,907,195 +0.19(+2.58%)
Nov 10, 2008 7.838 7.907 7.407 7.519 8,326,916 -0.26(-3.38%)
Nov 07, 2008 7.788 7.876 7.544 7.782 8,864,487 +0.06(+0.73%)
Nov 06, 2008 8.426 8.451 7.682 7.726 7,921,449 -0.59(-7.07%)
Nov 05, 2008 8.776 9.027 8.257 8.314 6,066,958 -0.69(-7.71%)
Nov 04, 2008 8.877 9.058 8.676 9.008 6,388,039 +0.26(+3.00%)
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.