Progressive Corp,Ohio (NY: PGR )

91.12 USD -0.60 (-0.65%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 92.53 92.83 91.14 91.72 2,595,379 -0.70(-0.76%)
Jan 25, 2021 92.27 93.59 91.38 92.42 3,119,588 +0.11(+0.12%)
Jan 22, 2021 94.00 94.27 92.30 92.31 2,688,300 -1.95(-2.07%)
Jan 21, 2021 96.15 96.64 94.26 94.26 1,695,302 -1.80(-1.87%)
Jan 20, 2021 95.94 96.85 95.33 96.06 1,474,935 -0.13(-0.14%)
Jan 19, 2021 95.00 97.14 94.25 96.19 3,463,315 +1.39(+1.47%)
Jan 15, 2021 93.45 95.01 92.87 94.80 3,053,200 +1.35(+1.44%)
Jan 14, 2021 95.31 95.61 93.36 93.45 1,602,316 -1.48(-1.56%)
Jan 13, 2021 95.08 95.51 94.42 94.93 2,072,326 -0.14(-0.15%)
Jan 12, 2021 94.87 96.04 94.54 95.07 2,090,188 -0.02(-0.02%)
Jan 11, 2021 94.21 95.13 93.87 95.09 1,759,696 +0.59(+0.62%)
Jan 08, 2021 92.99 94.85 92.84 94.50 1,685,300 -0.24(-0.25%)
Jan 07, 2021 94.54 95.33 94.09 94.74 2,697,179 -4.05(-4.10%)
Jan 06, 2021 96.60 98.91 96.00 98.79 2,833,575 +1.84(+1.90%)
Jan 05, 2021 97.44 97.63 95.21 96.95 2,622,483 -0.18(-0.19%)
Jan 04, 2021 97.58 98.22 95.93 97.13 2,485,236 -1.75(-1.77%)
Dec 31, 2020 98.88 98.88 98.88 1,477,849 +1.47(+1.51%)
Dec 30, 2020 98.29 98.50 97.30 97.41 1,477,849 -0.28(-0.29%)
Dec 29, 2020 98.49 98.94 97.58 97.69 1,221,706 -0.43(-0.44%)
Dec 28, 2020 98.72 98.96 97.20 98.12 1,338,798 -0.19(-0.19%)
Dec 24, 2020 97.40 98.46 97.26 98.31 724,600 +0.80(+0.82%)
Dec 23, 2020 98.68 98.85 97.33 97.51 3,062,720 -0.48(-0.49%)
Dec 22, 2020 97.70 98.66 97.54 97.99 1,751,030 +0.05(+0.05%)
Dec 21, 2020 96.84 98.07 95.68 97.94 2,485,977 +0.99(+1.02%)
Dec 18, 2020 96.36 97.26 95.66 96.95 5,330,300 +0.64(+0.66%)
Dec 17, 2020 96.66 98.56 96.12 96.31 3,615,381 -0.05(-0.05%)
Dec 16, 2020 97.17 98.03 95.64 96.36 2,446,166 -0.33(-0.34%)
Dec 15, 2020 94.61 96.71 94.50 96.69 2,876,953 +2.59(+2.75%)
Dec 14, 2020 94.63 96.06 94.09 94.10 2,608,062 -0.29(-0.31%)
Dec 11, 2020 93.84 95.06 93.84 94.39 1,968,100 +0.19(+0.20%)
Dec 10, 2020 93.57 94.62 92.72 94.20 3,402,719 +0.60(+0.64%)
Dec 09, 2020 92.32 93.93 92.12 93.60 2,833,492 +0.76(+0.82%)
Dec 08, 2020 88.91 94.40 88.70 92.84 4,211,785 +2.59(+2.87%)
Dec 07, 2020 90.51 91.32 89.44 90.25 3,141,846 +0.73(+0.82%)
Dec 04, 2020 88.29 89.60 87.54 89.52 2,229,000 +1.22(+1.38%)
Dec 03, 2020 88.61 89.30 87.78 88.30 3,240,626 -0.90(-1.01%)
Dec 02, 2020 89.95 90.94 88.78 89.20 2,524,458 +0.04(+0.04%)
Dec 01, 2020 87.85 89.21 87.63 89.16 3,097,902 +2.05(+2.35%)
Nov 30, 2020 88.50 88.66 86.22 87.11 4,022,294 -1.32(-1.49%)
Nov 27, 2020 88.89 89.46 87.21 88.43 1,113,400 -0.97(-1.09%)
Nov 25, 2020 88.75 89.46 88.03 89.40 2,250,100 +0.77(+0.87%)
Nov 24, 2020 91.08 91.50 87.46 88.63 5,954,689 -4.30(-4.63%)
Nov 23, 2020 93.13 93.49 92.03 92.93 2,491,548 -0.21(-0.23%)
Nov 20, 2020 94.50 95.03 92.84 93.14 2,562,300 -1.13(-1.20%)
Nov 19, 2020 93.56 94.89 93.01 94.27 2,129,644 -0.18(-0.19%)
Nov 18, 2020 94.69 95.45 93.88 94.45 1,942,011 -0.48(-0.51%)
Nov 17, 2020 95.10 95.64 93.75 94.93 2,272,625 -0.97(-1.01%)
Nov 16, 2020 94.96 96.24 94.96 95.90 2,291,192 +0.24(+0.25%)
Nov 13, 2020 95.00 95.96 94.53 95.66 2,018,800 +0.98(+1.04%)
Nov 12, 2020 93.09 94.83 92.33 94.68 2,740,321 +1.96(+2.11%)
Nov 11, 2020 93.20 94.18 92.09 92.72 2,612,707 +0.07(+0.08%)
Nov 10, 2020 90.82 93.37 88.67 92.65 4,402,525 +2.26(+2.50%)
Nov 09, 2020 100.21 100.34 90.37 90.39 5,748,499 -7.52(-7.68%)
Nov 06, 2020 97.91 98.48 96.53 97.91 1,976,800 +0.62(+0.64%)
Nov 05, 2020 96.82 98.04 96.02 97.29 2,268,511 +1.43(+1.49%)
Nov 04, 2020 94.01 97.54 94.01 95.86 2,979,399 +1.39(+1.47%)
Nov 03, 2020 94.68 96.18 94.16 94.47 2,678,690 +0.07(+0.07%)
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.