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 (%)
Nov 30, 2017 44.23 45.04 44.03 44.59 6,886,006 +0.61(+1.39%)
Nov 29, 2017 44.69 43.94 43.98 4,419,670 -0.28(-0.63%)
Nov 28, 2017 43.65 44.29 43.62 44.26 4,469,430 +0.60(+1.36%)
Nov 27, 2017 43.55 43.81 43.49 43.66 2,488,639 +0.18(+0.42%)
Nov 24, 2017 43.49 43.56 43.28 43.48 2,058,696 +0.14(+0.33%)
Nov 22, 2017 43.50 43.50 43.17 43.34 2,478,885 -0.16(-0.37%)
Nov 21, 2017 43.60 43.82 43.39 43.50 5,044,377 +0.04(+0.10%)
Nov 20, 2017 43.31 43.52 43.23 43.45 2,403,866 +0.23(+0.52%)
Nov 17, 2017 43.09 43.33 43.03 43.23 2,672,079 -0.02(-0.04%)
Nov 16, 2017 43.60 43.67 43.13 43.24 3,286,218 -0.07(-0.15%)
Nov 15, 2017 42.91 43.51 42.72 43.31 3,600,422 +0.31(+0.72%)
Nov 14, 2017 42.60 43.22 42.53 43.00 3,452,125 +0.15(+0.35%)
Nov 13, 2017 42.39 42.94 42.26 42.85 4,076,840 +0.29(+0.69%)
Nov 10, 2017 42.33 42.65 42.08 42.56 1,541,172 +0.09(+0.22%)
Nov 09, 2017 42.25 42.54 42.04 42.46 2,312,661 +0.08(+0.18%)
Nov 08, 2017 42.26 42.53 42.16 42.39 2,121,243 +0.05(+0.12%)
Nov 07, 2017 42.19 42.77 42.17 42.34 2,183,532 +0.23(+0.56%)
Nov 06, 2017 41.77 42.26 41.71 42.10 3,902,708 +0.05(+0.12%)
Nov 03, 2017 41.24 42.15 41.21 42.05 4,632,766 +0.70(+1.70%)
Nov 02, 2017 40.99 42.04 40.95 41.35 4,219,580 +0.43(+1.05%)
Nov 01, 2017 40.96 41.03 40.83 40.92 2,234,206 +0.13(+0.31%)
Oct 31, 2017 40.84 41.03 40.75 40.80 3,207,870 -0.01(-0.02%)
Oct 30, 2017 40.91 41.18 40.80 40.80 2,844,287 -0.20(-0.49%)
Oct 27, 2017 41.05 41.19 40.80 41.01 3,199,756 -0.21(-0.51%)
Oct 26, 2017 40.98 41.30 40.81 41.21 3,438,256 +0.45(+1.11%)
Oct 25, 2017 41.01 41.10 40.74 40.76 3,372,359 -0.35(-0.86%)
Oct 24, 2017 41.08 41.32 40.95 41.11 3,841,643 +0.11(+0.27%)
Oct 23, 2017 41.07 41.14 40.88 41.01 3,581,043 -0.01(-0.02%)
Oct 20, 2017 41.06 41.11 40.69 41.01 3,684,554 +0.18(+0.45%)
Oct 19, 2017 40.28 40.84 40.18 40.83 2,984,603 +0.50(+1.25%)
Oct 18, 2017 40.97 41.07 40.16 40.33 4,894,256 -0.39(-0.95%)
Oct 17, 2017 41.09 41.48 40.32 40.71 6,579,718 -0.36(-0.88%)
Oct 16, 2017 40.81 41.19 40.81 41.07 3,747,796 +0.26(+0.64%)
Oct 13, 2017 40.95 41.22 40.78 40.81 3,835,888 -0.07(-0.16%)
Oct 12, 2017 41.36 41.43 40.84 40.88 3,654,899 -0.42(-1.02%)
Oct 11, 2017 41.33 41.39 41.06 41.30 2,786,485 -0.10(-0.24%)
Oct 10, 2017 41.46 41.62 41.22 41.40 2,621,394 -0.07(-0.16%)
Oct 09, 2017 41.37 41.72 41.23 41.47 2,733,539 +0.14(+0.35%)
Oct 06, 2017 41.17 41.43 41.04 41.32 2,165,516 +0.19(+0.47%)
Oct 05, 2017 41.27 41.31 41.08 41.13 3,288,377 -0.10(-0.24%)
Oct 04, 2017 41.10 41.34 41.04 41.23 4,239,940 +0.08(+0.20%)
Oct 03, 2017 41.02 41.17 40.91 41.15 3,032,384 +0.03(+0.08%)
Oct 02, 2017 40.58 41.25 40.55 41.11 4,122,753 +0.51(+1.26%)
Sep 29, 2017 40.22 40.62 40.13 40.60 2,354,835 +0.30(+0.75%)
Sep 28, 2017 39.99 40.32 39.89 40.30 4,788,884 +0.29(+0.73%)
Sep 27, 2017 40.36 40.50 39.92 40.01 3,407,198 -0.12(-0.29%)
Sep 26, 2017 40.17 40.49 40.08 40.12 3,508,006 -0.13(-0.31%)
Sep 25, 2017 40.19 40.30 39.92 40.25 5,616,900 +0.02(+0.04%)
Sep 22, 2017 39.92 40.27 39.76 40.23 3,630,142 +0.25(+0.63%)
Sep 21, 2017 39.95 40.36 39.90 39.98 4,678,674 -0.02(-0.04%)
Sep 20, 2017 39.97 40.26 39.83 40.00 6,035,126 +0.06(+0.15%)
Sep 19, 2017 39.53 40.50 39.53 39.94 7,884,331 +1.11(+2.85%)
Sep 18, 2017 38.72 38.85 38.49 38.83 3,760,148 +0.24(+0.63%)
Sep 15, 2017 38.63 38.95 38.54 38.59 4,400,901 -0.04(-0.11%)
Sep 14, 2017 38.65 38.65 38.10 38.63 3,777,745 -0.06(-0.15%)
Sep 13, 2017 38.77 38.88 38.36 38.69 3,695,178 -0.37(-0.94%)
Sep 12, 2017 38.82 39.09 38.54 39.06 5,131,118 +0.13(+0.34%)
Sep 11, 2017 38.98 39.87 38.77 38.93 8,767,995 +0.85(+2.22%)
Sep 08, 2017 36.56 38.16 36.56 38.08 8,417,943 +1.41(+3.84%)
Sep 07, 2017 37.67 37.67 36.55 36.67 6,938,226 -1.01(-2.69%)
Sep 06, 2017 37.06 38.18 37.00 37.68 7,144,980 +0.70(+1.88%)
Sep 05, 2017 37.97 38.01 36.88 36.99 9,133,517 -1.30(-3.39%)
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.