Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.83 -2.83 (-1.10%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 1.892 1.927 1.886 1.927 6,823,445 +0.03(+1.85%)
Jan 30, 2002 1.856 1.896 1.828 1.892 6,505,005 +0.04(+1.92%)
Jan 29, 2002 1.896 1.907 1.845 1.856 6,303,582 -0.04(-2.03%)
Jan 28, 2002 1.936 1.939 1.895 1.895 6,428,272 -0.04(-2.26%)
Jan 25, 2002 1.916 1.954 1.916 1.938 6,067,629 +0.03(+1.45%)
Jan 24, 2002 1.916 1.932 1.900 1.911 5,879,634 -0.00(-0.25%)
Jan 23, 2002 1.908 1.919 1.907 1.916 4,991,455 +0.01(+0.38%)
Jan 22, 2002 1.918 1.923 1.905 1.908 4,448,572 -0.01(-0.50%)
Jan 21, 2002 1.916 1.934 1.915 1.918 5,317,568 +0.00(+0.00%)
Jan 18, 2002 1.916 1.934 1.915 1.918 5,317,568 +0.00(+0.04%)
Jan 17, 2002 1.905 1.920 1.900 1.917 6,357,295 +0.02(+0.88%)
Jan 16, 2002 1.882 1.911 1.879 1.901 8,968,121 +0.02(+0.93%)
Jan 15, 2002 1.838 1.884 1.838 1.883 4,661,505 +0.04(+2.40%)
Jan 14, 2002 1.838 1.857 1.832 1.839 3,658,226 +0.00(+0.04%)
Jan 11, 2002 1.854 1.858 1.838 1.838 4,550,242 -0.01(-0.78%)
Jan 10, 2002 1.847 1.858 1.838 1.853 5,432,667 -0.09(-4.78%)
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.