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 (%)
Aug 29, 2014 19.46 19.48 19.48 19.48 2,168,200 +0.09(+0.44%)
Aug 28, 2014 19.36 19.48 19.31 19.40 1,822,110 -0.02(-0.08%)
Aug 27, 2014 19.37 19.48 19.33 19.41 2,935,027 -0.02(-0.12%)
Aug 26, 2014 19.51 19.51 19.39 19.44 1,726,247 -0.02(-0.12%)
Aug 25, 2014 19.35 19.48 19.27 19.46 2,582,366 +0.16(+0.81%)
Aug 22, 2014 19.40 19.44 19.24 19.31 2,653,712 -0.12(-0.64%)
Aug 21, 2014 19.24 19.48 19.21 19.43 3,193,386 +0.19(+0.97%)
Aug 20, 2014 19.17 19.25 19.14 19.24 2,664,503 +0.01(+0.04%)
Aug 19, 2014 19.23 19.28 19.18 19.24 3,179,144 +0.02(+0.08%)
Aug 18, 2014 19.17 19.28 19.16 19.22 4,125,381 +0.09(+0.49%)
Aug 15, 2014 19.12 19.26 19.04 19.13 3,801,087 +0.05(+0.29%)
Aug 14, 2014 19.10 19.15 18.95 19.07 4,502,877 +0.23(+1.20%)
Aug 13, 2014 18.69 18.85 18.57 18.85 7,310,998 +0.31(+1.68%)
Aug 12, 2014 18.47 18.54 18.42 18.53 3,429,135 +0.09(+0.46%)
Aug 11, 2014 18.63 18.63 18.45 18.45 4,980,944 -0.02(-0.08%)
Aug 08, 2014 18.21 18.49 18.18 18.46 3,566,047 +0.29(+1.59%)
Aug 07, 2014 18.36 18.64 18.17 18.18 3,239,241 -0.06(-0.34%)
Aug 06, 2014 18.14 18.34 18.14 18.24 4,125,632 +0.05(+0.30%)
Aug 05, 2014 18.24 18.36 18.15 18.18 9,247,710 -0.05(-0.30%)
Aug 04, 2014 18.14 18.29 18.07 18.24 15,211,799 +0.16(+0.86%)
Aug 01, 2014 18.38 18.43 18.07 18.08 28,906,510 -0.17(-0.94%)
Jul 31, 2014 18.55 18.61 18.25 18.25 5,935,849 -0.19(-1.01%)
Jul 30, 2014 18.61 18.68 18.41 18.44 4,059,257 -0.12(-0.67%)
Jul 29, 2014 18.81 18.88 18.56 18.57 4,093,013 -0.25(-1.33%)
Jul 28, 2014 18.81 18.87 18.71 18.81 3,833,938 -0.02(-0.12%)
Jul 25, 2014 18.83 18.93 18.80 18.84 4,248,029 -0.10(-0.53%)
Jul 24, 2014 18.87 18.96 18.78 18.94 4,125,901 +0.15(+0.79%)
Jul 23, 2014 18.89 18.89 18.73 18.79 4,191,271 -0.04(-0.21%)
Jul 22, 2014 18.87 18.89 18.78 18.83 3,317,881 -0.04(-0.21%)
Jul 21, 2014 18.81 18.91 18.77 18.87 4,627,578 +0.05(+0.29%)
Jul 18, 2014 18.81 18.86 18.73 18.81 7,194,480 +0.00(+0.00%)
Jul 17, 2014 18.98 19.22 18.81 18.81 5,034,189 -0.22(-1.15%)
Jul 16, 2014 19.08 19.11 18.94 19.03 4,608,945 +0.03(+0.16%)
Jul 15, 2014 19.05 19.22 18.92 19.00 6,314,456 -0.01(-0.04%)
Jul 14, 2014 19.07 19.30 18.95 19.01 5,881,451 -0.02(-0.08%)
Jul 11, 2014 19.06 19.11 18.92 19.02 5,774,999 -0.07(-0.37%)
Jul 10, 2014 19.27 19.41 19.02 19.10 11,105,470 -0.52(-2.66%)
Jul 09, 2014 19.59 19.73 19.52 19.62 3,894,902 +0.02(+0.08%)
Jul 08, 2014 19.52 19.62 19.48 19.60 4,834,337 +0.06(+0.32%)
Jul 07, 2014 19.63 19.71 19.48 19.54 3,605,525 -0.05(-0.28%)
Jul 03, 2014 19.37 19.59 19.59 19.59 2,457,508 -0.04(-0.20%)
Jul 02, 2014 19.74 19.89 19.61 19.63 2,964,456 -0.21(-1.06%)
Jul 01, 2014 19.81 19.91 19.80 19.84 2,681,289 +0.09(+0.47%)
Jun 30, 2014 19.68 19.77 19.64 19.75 3,413,517 +0.08(+0.40%)
Jun 27, 2014 19.51 19.67 19.51 19.67 10,954,314 +0.04(+0.20%)
Jun 26, 2014 19.78 19.81 19.49 19.63 5,209,564 -0.09(-0.47%)
Jun 25, 2014 19.82 19.82 19.68 19.73 4,504,072 -0.10(-0.51%)
Jun 24, 2014 19.93 19.96 19.78 19.83 5,125,376 -0.12(-0.62%)
Jun 23, 2014 20.08 20.08 19.91 19.95 3,945,691 -0.12(-0.62%)
Jun 20, 2014 20.23 20.27 20.01 20.08 7,430,271 -0.09(-0.46%)
Jun 19, 2014 19.98 20.25 19.88 20.17 7,350,105 +0.22(+1.09%)
Jun 18, 2014 19.84 19.98 19.74 19.95 2,872,287 +0.09(+0.47%)
Jun 17, 2014 19.66 19.91 19.62 19.86 4,104,996 +0.00(+0.00%)
Jun 16, 2014 19.76 19.91 19.75 19.86 4,642,594 +0.16(+0.83%)
Jun 13, 2014 19.07 19.79 19.07 19.69 3,138,264 +0.08(+0.40%)
Jun 12, 2014 19.65 19.67 19.48 19.62 3,491,605 +0.02(+0.08%)
Jun 11, 2014 19.34 19.74 19.34 19.60 4,988,039 +0.14(+0.72%)
Jun 10, 2014 19.58 19.62 19.41 19.46 3,543,796 -0.20(-1.03%)
Jun 06, 2014 19.59 19.75 19.58 19.66 2,698,556 +0.13(+0.68%)
Jun 05, 2014 19.23 19.54 19.14 19.53 3,701,335 +0.13(+0.68%)
Jun 04, 2014 19.38 19.45 19.31 19.40 4,364,303 +0.02(+0.08%)
Jun 03, 2014 19.54 19.57 19.32 19.38 3,565,058 -0.02(-0.08%)
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.