Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.02 +0.11 (+0.04%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.87 30.93 30.64 30.82 4,074,898 -0.04(-0.13%)
Jan 30, 2017 31.26 31.26 30.80 30.87 3,914,876 -0.42(-1.34%)
Jan 27, 2017 31.33 31.43 31.18 31.29 2,600,384 -0.03(-0.11%)
Jan 26, 2017 31.18 31.33 31.06 31.32 3,368,135 +0.22(+0.71%)
Jan 25, 2017 30.27 31.21 30.19 31.10 6,279,361 +0.96(+3.17%)
Jan 24, 2017 30.07 30.18 29.87 30.14 3,578,861 +0.14(+0.47%)
Jan 23, 2017 30.07 30.07 29.78 30.00 3,657,644 -0.08(-0.27%)
Jan 20, 2017 29.96 30.17 29.94 30.08 2,713,168 +0.13(+0.44%)
Jan 19, 2017 29.98 30.02 29.80 29.95 2,805,939 +0.02(+0.08%)
Jan 18, 2017 29.74 29.99 29.60 29.93 2,567,038 +0.30(+1.03%)
Jan 17, 2017 29.72 29.87 29.52 29.62 2,876,034 -0.22(-0.74%)
Jan 13, 2017 29.84 29.84 29.84 0 +0.04(+0.14%)
Jan 12, 2017 29.89 29.89 29.61 29.80 2,900,590 -0.22(-0.74%)
Jan 11, 2017 29.83 30.12 29.82 30.03 4,144,342 +0.12(+0.41%)
Jan 10, 2017 29.62 30.05 29.48 29.90 4,423,313 +0.49(+1.68%)
Jan 09, 2017 29.62 29.62 29.41 29.41 2,279,111 -0.26(-0.86%)
Jan 06, 2017 29.47 29.79 29.45 29.66 2,607,843 +0.16(+0.53%)
Jan 05, 2017 29.58 29.60 29.26 29.51 2,852,955 -0.01(-0.03%)
Jan 04, 2017 29.33 29.60 29.33 29.52 3,541,269 +0.26(+0.90%)
Jan 03, 2017 29.42 29.46 29.00 29.25 3,636,234 +0.02(+0.08%)
Dec 30, 2016 29.23 29.23 29.23 0 -0.01(-0.03%)
Dec 29, 2016 29.23 29.31 29.08 29.24 1,601,010 +0.03(+0.11%)
Dec 28, 2016 29.38 29.48 29.19 29.20 1,660,269 -0.21(-0.73%)
Dec 27, 2016 29.33 29.46 29.24 29.42 1,506,302 +0.11(+0.37%)
Dec 23, 2016 29.31 29.31 29.31 0 -0.02(-0.06%)
Dec 22, 2016 29.40 29.49 29.28 29.33 3,477,142 -0.09(-0.31%)
Dec 21, 2016 29.41 29.59 29.37 29.42 2,304,971 -0.01(-0.03%)
Dec 20, 2016 29.42 29.52 29.38 29.42 2,383,422 +0.04(+0.14%)
Dec 19, 2016 29.48 29.52 29.36 29.38 3,909,717 -0.02(-0.08%)
Dec 16, 2016 29.28 29.52 29.20 29.41 9,099,643 +0.21(+0.71%)
Dec 15, 2016 28.97 29.36 28.91 29.20 5,402,287 +0.31(+1.08%)
Dec 14, 2016 28.33 29.10 28.30 28.89 10,435,655 +0.56(+1.98%)
Dec 13, 2016 28.49 28.49 28.29 28.33 2,921,204 -0.10(-0.35%)
Dec 12, 2016 28.23 28.54 28.23 28.43 4,297,421 +0.21(+0.76%)
Dec 09, 2016 28.07 28.22 27.88 28.21 3,438,252 +0.18(+0.65%)
Dec 08, 2016 27.92 28.16 27.79 28.03 3,009,210 +0.16(+0.56%)
Dec 07, 2016 27.61 27.91 27.51 27.88 4,583,753 +0.35(+1.26%)
Dec 06, 2016 27.45 27.65 27.44 27.53 8,603,291 +0.10(+0.36%)
Dec 05, 2016 27.73 27.75 27.40 27.43 3,690,943 -0.18(-0.66%)
Dec 02, 2016 27.69 27.75 27.52 27.61 2,137,757 -0.07(-0.27%)
Dec 01, 2016 27.40 27.74 27.40 27.69 3,025,329 +0.27(+0.99%)
Nov 30, 2016 27.66 27.75 27.39 27.42 6,395,759 -0.23(-0.83%)
Nov 29, 2016 27.55 27.65 27.41 27.65 2,963,301 +0.13(+0.48%)
Nov 28, 2016 27.39 27.61 27.39 27.51 2,572,018 -0.02(-0.09%)
Nov 25, 2016 27.51 27.57 27.45 27.54 853,630 +0.04(+0.15%)
Nov 23, 2016 27.50 27.50 27.50 0 +0.12(+0.42%)
Nov 22, 2016 27.19 27.51 27.11 27.38 3,627,406 +0.26(+0.97%)
Nov 21, 2016 27.12 27.24 26.98 27.12 2,175,078 +0.00(+0.00%)
Nov 18, 2016 27.10 27.36 27.06 27.12 3,375,561 +0.01(+0.03%)
Nov 17, 2016 26.88 27.14 26.79 27.11 4,117,806 +0.30(+1.14%)
Nov 16, 2016 27.29 27.33 26.68 26.81 6,241,548 -0.64(-2.34%)
Nov 15, 2016 27.47 27.58 27.37 27.45 3,801,642 -0.05(-0.18%)
Nov 14, 2016 27.41 27.64 27.28 27.50 4,089,991 +0.16(+0.57%)
Nov 11, 2016 27.09 27.39 27.05 27.34 3,680,923 +0.17(+0.64%)
Nov 10, 2016 26.52 27.19 26.45 27.17 5,111,392 +0.76(+2.87%)
Nov 09, 2016 26.26 26.51 26.03 26.41 4,551,655 +0.08(+0.31%)
Nov 08, 2016 25.88 26.39 25.79 26.33 3,151,106 +0.44(+1.69%)
Nov 07, 2016 25.91 25.93 25.70 25.89 2,494,271 +0.28(+1.09%)
Nov 04, 2016 25.81 25.82 25.51 25.61 3,623,804 -0.20(-0.77%)
Nov 03, 2016 25.72 25.96 25.67 25.81 3,217,110 +0.19(+0.74%)
Nov 02, 2016 25.68 25.80 25.57 25.62 2,463,946 -0.12(-0.48%)
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.