Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.876 4.876 4.799 4.813 3,710,929 -0.03(-0.69%)
Nov 29, 2005 4.833 4.865 4.812 4.846 3,973,485 +0.04(+0.89%)
Nov 28, 2005 4.770 4.817 4.748 4.804 3,102,768 +0.06(+1.21%)
Nov 25, 2005 4.796 4.796 4.734 4.746 967,179 -0.02(-0.52%)
Nov 23, 2005 4.769 4.819 4.763 4.771 4,582,924 +0.01(+0.14%)
Nov 22, 2005 4.698 4.765 4.694 4.764 3,261,196 +0.05(+1.08%)
Nov 21, 2005 4.738 4.738 4.677 4.713 3,010,777 -0.02(-0.50%)
Nov 18, 2005 4.821 4.821 4.683 4.737 5,953,201 -0.06(-1.34%)
Nov 17, 2005 4.614 4.852 4.546 4.802 12,785,425 +0.19(+4.08%)
Nov 16, 2005 4.673 4.673 4.603 4.614 2,350,233 -0.05(-1.06%)
Nov 15, 2005 4.675 4.724 4.636 4.663 3,331,467 -0.03(-0.63%)
Nov 14, 2005 4.703 4.715 4.678 4.692 3,502,672 -0.04(-0.87%)
Nov 11, 2005 4.767 4.792 4.723 4.733 4,204,101 -0.04(-0.88%)
Nov 10, 2005 4.614 4.785 4.577 4.776 3,873,829 +0.16(+3.49%)
Nov 09, 2005 4.684 4.671 4.608 4.614 3,802,919 -0.07(-1.48%)
Nov 08, 2005 4.680 4.692 4.637 4.684 1,461,629 -0.02(-0.32%)
Nov 07, 2005 4.657 4.707 4.624 4.699 2,402,617 +0.04(+0.90%)
Nov 04, 2005 4.622 4.671 4.612 4.657 2,890,679 +0.04(+0.77%)
Nov 03, 2005 4.682 4.720 4.603 4.621 6,086,077 -0.06(-1.30%)
Nov 02, 2005 4.597 4.682 4.569 4.682 5,814,576 +0.09(+1.87%)
Nov 01, 2005 4.532 4.612 4.517 4.596 4,766,905 +0.06(+1.42%)
Oct 31, 2005 4.524 4.556 4.502 4.532 5,539,243 -0.01(-0.29%)
Oct 28, 2005 4.428 4.545 4.418 4.545 3,917,269 +0.15(+3.52%)
Oct 27, 2005 4.398 4.444 4.380 4.391 2,270,380 -0.01(-0.14%)
Oct 26, 2005 4.376 4.440 4.364 4.397 3,360,853 +0.02(+0.48%)
Oct 25, 2005 4.420 4.420 4.324 4.376 2,907,927 -0.04(-1.00%)
Oct 24, 2005 4.329 4.422 4.309 4.420 3,181,343 +0.09(+2.11%)
Oct 21, 2005 4.289 4.397 4.262 4.329 4,875,505 +0.07(+1.56%)
Oct 20, 2005 4.364 4.384 4.242 4.263 3,475,203 -0.09(-2.10%)
Oct 19, 2005 4.240 4.360 4.226 4.354 6,546,030 +0.13(+3.10%)
Oct 18, 2005 4.273 4.273 4.203 4.223 7,143,330 -0.05(-1.18%)
Oct 17, 2005 4.344 4.410 4.273 4.273 9,598,332 -0.18(-3.96%)
Oct 14, 2005 4.291 4.487 4.260 4.450 10,344,478 +0.18(+4.23%)
Oct 13, 2005 4.197 4.295 4.180 4.269 11,016,521 +0.14(+3.49%)
Oct 12, 2005 4.037 4.129 4.037 4.125 7,780,877 +0.07(+1.85%)
Oct 11, 2005 4.069 4.119 4.034 4.050 4,918,306 -0.02(-0.46%)
Oct 10, 2005 4.081 4.122 4.033 4.069 2,962,227 -0.00(-0.06%)
Oct 07, 2005 4.097 4.098 4.057 4.072 3,525,670 -0.01(-0.33%)
Oct 06, 2005 4.059 4.103 4.052 4.085 3,979,235 +0.03(+0.79%)
Oct 05, 2005 4.070 4.115 4.032 4.053 3,245,865 -0.03(-0.73%)
Oct 04, 2005 4.168 4.180 4.077 4.082 3,790,782 -0.01(-0.31%)
Oct 03, 2005 4.133 4.135 4.087 4.095 5,411,478 -0.01(-0.12%)
Sep 30, 2005 4.148 4.148 4.084 4.100 6,676,989 -0.05(-1.25%)
Sep 29, 2005 4.138 4.165 4.120 4.152 7,952,082 +0.01(+0.34%)
Sep 28, 2005 4.151 4.150 4.050 4.138 10,662,612 -0.01(-0.29%)
Sep 27, 2005 4.090 4.164 4.068 4.150 7,463,381 +0.00(+0.05%)
Sep 26, 2005 4.193 4.199 4.131 4.148 9,461,623 -0.04(-0.86%)
Sep 23, 2005 4.184 4.189 4.035 4.184 13,175,746 +0.11(+2.75%)
Sep 22, 2005 3.847 4.076 3.820 4.072 12,429,600 +0.18(+4.53%)
Sep 21, 2005 3.902 3.926 3.891 3.896 4,614,865 -0.02(-0.45%)
Sep 20, 2005 3.972 3.973 3.910 3.913 4,698,551 -0.06(-1.49%)
Sep 19, 2005 3.992 3.992 3.953 3.973 5,335,458 -0.02(-0.50%)
Sep 16, 2005 3.851 3.993 3.851 3.992 13,957,667 +0.16(+4.26%)
Sep 15, 2005 3.810 3.835 3.786 3.829 2,535,492 +0.04(+0.95%)
Sep 14, 2005 3.821 3.823 3.784 3.793 2,967,337 -0.03(-0.72%)
Sep 13, 2005 3.854 3.859 3.810 3.821 4,230,293 -0.03(-0.85%)
Sep 12, 2005 3.836 3.859 3.820 3.854 2,365,565 +0.02(+0.47%)
Sep 09, 2005 3.798 3.848 3.776 3.836 4,044,395 +0.04(+0.99%)
Sep 08, 2005 3.811 3.811 3.788 3.798 3,081,687 -0.03(-0.86%)
Sep 07, 2005 3.860 3.860 3.822 3.831 3,363,408 -0.03(-0.78%)
Sep 06, 2005 3.857 3.864 3.833 3.861 3,602,329 +0.03(+0.67%)
Sep 02, 2005 3.839 3.853 3.816 3.835 3,453,483 +0.01(+0.38%)
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.