Progressive Corp,Ohio (NY: PGR )

91.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.82 54.50 53.50 54.10 6,765,392 +0.61(+1.14%)
Jan 30, 2018 53.15 53.90 53.15 53.49 5,233,570 +0.36(+0.68%)
Jan 29, 2018 54.76 54.85 53.09 53.13 7,824,812 -1.70(-3.10%)
Jan 26, 2018 55.98 56.76 54.05 54.83 5,802,847 -0.93(-1.67%)
Jan 25, 2018 55.70 55.81 55.34 55.76 4,766,558 +0.43(+0.78%)
Jan 24, 2018 57.63 57.63 54.01 55.33 7,594,887 -1.72(-3.01%)
Jan 23, 2018 58.17 58.25 56.33 57.05 4,590,609 -1.17(-2.01%)
Jan 22, 2018 57.85 58.25 57.79 58.22 2,632,899 +0.56(+0.97%)
Jan 19, 2018 57.51 57.85 57.34 57.66 3,847,604 +0.37(+0.65%)
Jan 18, 2018 57.24 57.44 56.91 57.29 2,042,859 +0.06(+0.10%)
Jan 17, 2018 56.48 57.40 56.23 57.23 3,169,878 +0.96(+1.71%)
Jan 16, 2018 56.08 56.46 55.88 56.27 3,800,449 +0.33(+0.59%)
Jan 12, 2018 55.94 55.94 55.94 0 +0.28(+0.50%)
Jan 11, 2018 55.84 56.04 55.50 55.66 2,087,117 -0.02(-0.04%)
Jan 10, 2018 56.06 56.20 55.58 55.68 3,212,949 -0.49(-0.87%)
Jan 09, 2018 55.81 56.57 55.77 56.17 3,823,617 +0.47(+0.84%)
Jan 08, 2018 55.61 55.81 55.32 55.70 3,075,619 +0.17(+0.31%)
Jan 05, 2018 55.44 55.59 54.87 55.53 3,264,793 +0.21(+0.38%)
Jan 04, 2018 55.43 55.80 55.10 55.32 2,573,296 -0.01(-0.02%)
Jan 03, 2018 55.32 55.56 54.86 55.33 3,247,332 -0.03(-0.05%)
Jan 02, 2018 56.46 56.46 55.07 55.36 2,715,475 -0.96(-1.70%)
Dec 29, 2017 56.32 56.32 56.32 0 -0.19(-0.34%)
Dec 28, 2017 56.53 56.69 56.13 56.51 1,314,720 +0.15(+0.27%)
Dec 27, 2017 56.30 56.69 56.22 56.36 1,865,601 +0.14(+0.25%)
Dec 26, 2017 56.03 56.30 55.99 56.22 1,235,654 +0.13(+0.23%)
Dec 22, 2017 55.95 56.18 55.64 56.09 1,714,783 +0.29(+0.52%)
Dec 21, 2017 56.51 57.18 55.65 55.80 2,607,766 -0.37(-0.66%)
Dec 20, 2017 55.94 56.28 55.79 56.17 2,691,183 +0.38(+0.68%)
Dec 19, 2017 55.51 55.91 55.31 55.79 2,441,564 +0.59(+1.07%)
Dec 18, 2017 55.51 55.78 55.10 55.20 2,511,204 -0.26(-0.47%)
Dec 15, 2017 55.33 55.80 55.20 55.46 5,616,812 +0.32(+0.58%)
Dec 14, 2017 56.18 56.19 55.00 55.14 3,069,152 -0.72(-1.29%)
Dec 13, 2017 55.24 56.23 55.15 55.86 3,407,800 +0.71(+1.29%)
Dec 12, 2017 55.15 55.81 55.03 55.15 4,154,715 +0.27(+0.49%)
Dec 11, 2017 54.88 54.99 54.45 54.88 2,569,592 -0.11(-0.20%)
Dec 08, 2017 54.77 54.99 54.57 54.99 1,609,665 +0.47(+0.86%)
Dec 07, 2017 54.52 54.83 54.40 54.52 1,993,232 -0.07(-0.13%)
Dec 06, 2017 54.27 54.67 54.08 54.59 1,505,756 +0.34(+0.63%)
Dec 05, 2017 54.50 54.75 54.14 54.25 3,880,740 -0.11(-0.20%)
Dec 04, 2017 54.19 54.54 54.04 54.36 3,373,566 +0.76(+1.42%)
Dec 01, 2017 53.33 54.00 52.74 53.60 3,301,907 +0.42(+0.79%)
Nov 30, 2017 52.74 53.71 52.51 53.18 5,774,255 +0.73(+1.39%)
Nov 29, 2017 53.29 52.40 52.45 3,706,111 -0.33(-0.63%)
Nov 28, 2017 52.05 52.82 52.02 52.78 3,747,837 +0.71(+1.36%)
Nov 27, 2017 51.93 52.24 51.86 52.07 2,086,846 +0.22(+0.42%)
Nov 24, 2017 51.86 51.95 51.61 51.85 1,726,318 +0.17(+0.33%)
Nov 22, 2017 51.88 51.88 51.48 51.68 2,078,667 -0.19(-0.37%)
Nov 21, 2017 52.00 52.26 51.75 51.87 4,229,958 +0.05(+0.10%)
Nov 20, 2017 51.65 51.90 51.55 51.82 2,015,760 +0.27(+0.52%)
Nov 17, 2017 51.39 51.67 51.32 51.55 2,240,670 -0.02(-0.04%)
Nov 16, 2017 52.00 52.08 51.43 51.57 2,755,656 -0.08(-0.15%)
Nov 15, 2017 51.17 51.89 50.95 51.65 3,019,131 +0.37(+0.72%)
Nov 14, 2017 50.80 51.54 50.72 51.28 2,894,777 +0.18(+0.35%)
Nov 13, 2017 50.55 51.21 50.40 51.10 3,418,631 +0.35(+0.69%)
Nov 10, 2017 50.48 50.86 50.18 50.75 1,292,349 +0.11(+0.22%)
Nov 09, 2017 50.39 50.73 50.14 50.64 1,939,280 +0.09(+0.18%)
Nov 08, 2017 50.40 50.72 50.28 50.55 1,778,767 +0.06(+0.12%)
Nov 07, 2017 50.31 51.00 50.29 50.49 1,830,999 +0.28(+0.56%)
Nov 06, 2017 49.81 50.40 49.74 50.21 3,272,613 +0.06(+0.12%)
Nov 03, 2017 49.18 50.27 49.15 50.15 3,884,802 +0.84(+1.70%)
Nov 02, 2017 48.88 50.14 48.84 49.31 3,538,325 +0.51(+1.05%)
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.