Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 37.19 37.27 36.95 36.97 2,920,507 -0.05(-0.14%)
Jun 29, 2017 37.48 37.52 36.88 37.02 2,482,419 -0.32(-0.85%)
Jun 28, 2017 37.59 37.62 37.27 37.34 2,736,927 -0.08(-0.22%)
Jun 27, 2017 37.34 37.49 37.23 37.42 3,086,206 +0.06(+0.16%)
Jun 26, 2017 37.28 37.46 37.16 37.37 2,808,738 +0.14(+0.38%)
Jun 23, 2017 37.02 37.30 36.85 37.22 17,722,836 +0.25(+0.68%)
Jun 22, 2017 37.12 37.25 36.89 36.97 2,948,192 -0.32(-0.85%)
Jun 21, 2017 37.37 37.37 37.20 37.29 3,277,700 +0.05(+0.14%)
Jun 20, 2017 37.50 37.58 37.21 37.24 2,283,770 -0.24(-0.65%)
Jun 19, 2017 37.76 37.76 37.24 37.48 5,881,299 -0.11(-0.29%)
Jun 16, 2017 37.53 37.63 37.34 37.59 3,677,686 +0.08(+0.20%)
Jun 15, 2017 37.21 37.52 37.13 37.52 2,817,677 +0.28(+0.74%)
Jun 14, 2017 36.50 37.33 36.45 37.24 3,870,552 +0.67(+1.83%)
Jun 13, 2017 36.60 36.75 36.51 36.57 3,204,793 -0.06(-0.16%)
Jun 12, 2017 36.43 36.64 36.17 36.63 3,252,754 +0.17(+0.46%)
Jun 09, 2017 36.16 36.49 36.07 36.46 2,901,715 +0.35(+0.98%)
Jun 08, 2017 36.17 35.89 36.11 4,308,422 +0.09(+0.26%)
Jun 07, 2017 36.23 36.25 36.00 36.02 2,435,419 -0.01(-0.02%)
Jun 06, 2017 35.98 36.28 35.93 36.02 2,967,760 -0.08(-0.23%)
Jun 05, 2017 36.09 36.24 35.97 36.11 2,279,941 -0.02(-0.05%)
Jun 02, 2017 35.88 36.17 35.80 36.12 2,999,867 +0.27(+0.75%)
Jun 01, 2017 35.63 35.86 35.49 35.86 2,814,204 +0.28(+0.78%)
May 31, 2017 35.44 35.60 35.36 35.58 5,670,351 +0.18(+0.50%)
May 30, 2017 35.34 35.50 35.30 35.40 1,784,620 -0.07(-0.19%)
May 26, 2017 35.49 35.58 35.33 35.47 2,898,928 +0.03(+0.07%)
May 25, 2017 35.16 35.51 35.08 35.45 2,273,064 +0.38(+1.08%)
May 24, 2017 34.86 35.09 34.82 35.07 2,659,734 +0.23(+0.65%)
May 23, 2017 34.83 34.93 34.69 34.84 4,703,651 +0.03(+0.07%)
May 22, 2017 34.60 35.04 34.60 34.82 3,428,645 +0.35(+1.02%)
May 19, 2017 34.89 35.00 34.42 34.46 5,700,877 -0.39(-1.13%)
May 18, 2017 34.71 34.93 34.59 34.86 5,326,019 +0.34(+1.00%)
May 17, 2017 33.64 34.55 32.49 34.51 5,115,018 +0.87(+2.59%)
May 16, 2017 33.75 33.81 33.59 33.64 3,287,373 -0.08(-0.25%)
May 15, 2017 33.67 33.82 33.58 33.73 2,538,498 +0.20(+0.60%)
May 12, 2017 33.63 33.79 33.47 33.53 2,371,890 -0.21(-0.62%)
May 11, 2017 33.84 33.85 33.53 33.73 2,611,806 -0.25(-0.74%)
May 10, 2017 33.72 34.03 33.67 33.99 2,678,489 +0.18(+0.52%)
May 09, 2017 33.98 34.15 33.73 33.81 3,180,885 -0.22(-0.64%)
May 08, 2017 34.17 34.33 33.95 34.03 3,019,644 -0.13(-0.39%)
May 05, 2017 33.89 34.18 33.81 34.16 4,241,557 +0.31(+0.92%)
May 04, 2017 33.69 33.86 33.48 33.85 3,541,730 +0.27(+0.80%)
May 03, 2017 33.05 33.65 33.01 33.58 3,875,738 +0.54(+1.62%)
May 02, 2017 33.38 33.43 32.95 33.05 3,125,242 -0.30(-0.91%)
May 01, 2017 33.40 33.45 33.19 33.35 2,195,251 +0.04(+0.13%)
Apr 28, 2017 33.63 33.63 33.28 33.31 1,877,318 -0.32(-0.95%)
Apr 27, 2017 33.60 33.74 33.46 33.63 2,375,431 +0.10(+0.30%)
Apr 26, 2017 33.43 33.73 33.40 33.53 1,985,139 +0.05(+0.15%)
Apr 25, 2017 33.39 33.51 33.37 33.47 2,339,672 +0.18(+0.53%)
Apr 24, 2017 33.48 33.53 33.11 33.30 1,971,934 +0.28(+0.84%)
Apr 21, 2017 33.04 33.09 32.84 33.02 3,874,123 -0.03(-0.08%)
Apr 20, 2017 32.64 33.14 32.58 33.05 3,573,405 +0.45(+1.39%)
Apr 19, 2017 32.81 32.95 32.54 32.59 4,678,978 -0.12(-0.36%)
Apr 18, 2017 33.21 32.38 32.71 8,459,780 -0.46(-1.39%)
Apr 17, 2017 33.04 33.20 32.87 33.17 3,236,970 +0.23(+0.69%)
Apr 13, 2017 32.95 33.13 32.80 32.95 3,227,918 +0.01(+0.03%)
Apr 12, 2017 32.97 33.01 32.64 32.94 2,933,286 -0.19(-0.58%)
Apr 11, 2017 33.09 33.14 32.89 33.13 2,997,447 -0.08(-0.25%)
Apr 10, 2017 33.17 33.27 33.11 33.21 2,413,183 +0.27(+0.81%)
Apr 07, 2017 32.79 33.08 32.75 32.95 4,025,640 +0.03(+0.10%)
Apr 06, 2017 32.94 33.09 32.70 32.91 6,295,952 +0.00(+0.00%)
Apr 05, 2017 33.08 33.18 32.88 32.91 2,772,480 -0.01(-0.03%)
Apr 04, 2017 32.95 32.99 32.74 32.92 3,430,614 -0.02(-0.05%)
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.