Progressive Corp,Ohio (NY: PGR )

100.41 USD +0.62 (+0.62%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.24 20.42 20.21 20.28 4,907,281 +0.08(+0.40%)
Jan 30, 2012 20.26 20.26 20.10 20.20 3,485,580 -0.23(-1.13%)
Jan 27, 2012 20.40 20.52 20.25 20.43 5,110,253 -0.15(-0.73%)
Jan 26, 2012 20.33 20.68 20.30 20.58 5,876,199 +0.02(+0.10%)
Jan 25, 2012 20.28 20.61 20.22 20.56 5,215,677 +0.23(+1.13%)
Jan 24, 2012 20.20 20.39 20.01 20.33 5,041,556 -0.36(-1.74%)
Jan 23, 2012 20.81 20.85 20.59 20.69 4,044,297 -0.14(-0.67%)
Jan 20, 2012 20.68 20.83 20.46 20.83 6,158,633 +0.07(+0.34%)
Jan 19, 2012 19.94 20.82 19.94 20.76 8,642,952 +0.91(+4.58%)
Jan 18, 2012 19.67 19.99 19.62 19.85 4,792,629 +0.22(+1.12%)
Jan 17, 2012 19.67 19.85 19.62 19.63 12,225,025 +0.16(+0.82%)
Jan 13, 2012 19.52 19.56 19.23 19.47 11,909,184 -0.23(-1.17%)
Jan 12, 2012 19.75 19.85 19.58 19.70 10,832,765 +0.05(+0.25%)
Jan 11, 2012 19.59 19.68 19.51 19.65 3,121,059 +0.03(+0.15%)
Jan 10, 2012 19.74 19.75 19.53 19.62 4,116,986 +0.07(+0.36%)
Jan 09, 2012 19.49 19.63 19.42 19.55 10,015,204 +0.04(+0.21%)
Jan 06, 2012 19.41 19.76 19.40 19.51 3,224,090 +0.08(+0.41%)
Jan 05, 2012 19.16 19.45 19.01 19.43 3,718,822 +0.17(+0.88%)
Jan 04, 2012 19.28 19.33 19.20 19.26 9,985,474 -0.25(-1.28%)
Dec 30, 2011 19.58 19.62 19.48 19.51 2,462,043 -0.07(-0.36%)
Dec 29, 2011 19.43 19.58 19.36 19.58 3,137,171 +0.23(+1.19%)
Dec 28, 2011 19.47 19.51 19.33 19.35 2,392,926 -0.13(-0.67%)
Dec 27, 2011 19.24 19.53 19.17 19.48 3,196,542 +0.20(+1.04%)
Dec 23, 2011 19.16 19.34 19.16 19.28 2,687,785 +0.31(+1.63%)
Dec 21, 2011 18.89 19.03 18.69 18.97 3,752,803 +0.09(+0.48%)
Dec 20, 2011 18.63 18.90 18.48 18.88 4,966,934 +0.51(+2.78%)
Dec 19, 2011 18.75 18.75 18.32 18.37 3,745,216 -0.30(-1.61%)
Dec 16, 2011 18.79 19.04 18.61 18.67 9,427,538 +0.02(+0.11%)
Dec 15, 2011 18.76 18.85 18.51 18.65 5,766,044 +0.08(+0.43%)
Dec 14, 2011 17.95 18.85 17.87 18.57 10,024,963 +0.58(+3.22%)
Dec 13, 2011 18.15 18.25 17.81 17.99 6,330,168 -0.12(-0.66%)
Dec 12, 2011 18.15 18.27 17.94 18.11 5,938,265 -0.21(-1.15%)
Dec 09, 2011 18.41 18.51 18.29 18.32 6,724,248 +0.09(+0.49%)
Dec 08, 2011 18.40 18.47 18.19 18.23 6,813,362 -0.25(-1.35%)
Dec 07, 2011 18.68 18.73 18.37 18.48 7,119,973 -0.38(-2.01%)
Dec 06, 2011 18.90 18.93 18.71 18.86 4,307,922 -0.01(-0.05%)
Dec 05, 2011 18.88 19.06 18.67 18.87 5,201,489 +0.27(+1.45%)
Dec 02, 2011 18.74 18.85 18.55 18.60 3,403,864 +0.01(+0.05%)
Dec 01, 2011 18.84 18.84 18.50 18.59 3,769,047 -0.27(-1.43%)
Nov 30, 2011 18.21 18.90 18.15 18.86 6,644,127 +0.98(+5.48%)
Nov 29, 2011 18.03 18.03 17.86 17.88 4,599,402 -0.07(-0.39%)
Nov 28, 2011 17.98 18.08 17.75 17.95 4,902,426 +0.37(+2.10%)
Nov 25, 2011 17.73 17.83 17.56 17.58 2,270,726 -0.14(-0.79%)
Nov 23, 2011 17.90 17.99 17.72 17.72 4,411,461 -0.32(-1.77%)
Nov 22, 2011 18.10 18.21 18.00 18.04 3,274,039 -0.13(-0.72%)
Nov 21, 2011 18.16 18.31 17.99 18.17 4,766,978 -0.41(-2.21%)
Nov 18, 2011 18.58 18.64 18.43 18.58 3,796,114 +0.13(+0.70%)
Nov 17, 2011 18.83 18.95 18.36 18.45 6,029,417 -0.61(-3.20%)
Nov 16, 2011 19.21 19.39 18.95 19.06 5,061,098 -0.41(-2.11%)
Nov 15, 2011 19.26 19.56 19.21 19.47 2,552,719 +0.12(+0.62%)
Nov 14, 2011 19.43 19.63 19.31 19.35 3,191,064 -0.28(-1.43%)
Nov 11, 2011 19.51 19.69 19.45 19.63 3,140,036 +0.41(+2.13%)
Nov 10, 2011 19.32 19.45 19.10 19.22 5,362,942 +0.13(+0.68%)
Nov 09, 2011 18.80 19.44 18.68 19.09 9,153,386 -0.15(-0.78%)
Nov 08, 2011 18.97 19.28 18.86 19.24 4,546,009 +0.48(+2.56%)
Nov 07, 2011 18.53 18.76 18.35 18.76 3,786,924 +0.23(+1.24%)
Nov 04, 2011 18.57 18.61 18.41 18.53 3,165,186 -0.26(-1.38%)
Nov 03, 2011 18.77 18.83 18.45 18.79 4,601,584 +0.19(+1.02%)
Nov 02, 2011 18.69 18.79 18.40 18.60 3,688,948 +0.21(+1.14%)
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.