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, 2017 44.27 45.08 44.07 44.64 6,879,428 +0.61(+1.39%)
Nov 29, 2017 44.73 43.98 44.02 4,415,448 -0.28(-0.63%)
Nov 28, 2017 43.69 44.33 43.66 44.30 4,465,160 +0.60(+1.36%)
Nov 27, 2017 43.59 43.85 43.53 43.70 2,486,261 +0.18(+0.42%)
Nov 24, 2017 43.53 43.60 43.32 43.52 2,056,729 +0.14(+0.33%)
Nov 22, 2017 43.55 43.55 43.21 43.38 2,476,517 -0.16(-0.37%)
Nov 21, 2017 43.65 43.86 43.44 43.54 5,039,558 +0.04(+0.10%)
Nov 20, 2017 43.35 43.56 43.27 43.50 2,401,569 +0.23(+0.52%)
Nov 17, 2017 43.13 43.37 43.08 43.27 2,669,526 -0.02(-0.04%)
Nov 16, 2017 43.65 43.71 43.17 43.29 3,283,079 -0.07(-0.16%)
Nov 15, 2017 42.95 43.55 42.76 43.35 3,596,982 +0.31(+0.72%)
Nov 14, 2017 42.64 43.26 42.57 43.04 3,448,827 +0.15(+0.35%)
Nov 13, 2017 42.43 42.98 42.30 42.89 4,072,945 +0.29(+0.69%)
Nov 10, 2017 42.37 42.69 42.12 42.60 1,539,700 +0.09(+0.22%)
Nov 09, 2017 42.29 42.58 42.09 42.50 2,310,451 +0.08(+0.18%)
Nov 08, 2017 42.30 42.57 42.20 42.43 2,119,217 +0.05(+0.12%)
Nov 07, 2017 42.23 42.81 42.21 42.38 2,181,446 +0.23(+0.56%)
Nov 06, 2017 41.81 42.30 41.75 42.14 3,898,980 +0.05(+0.12%)
Nov 03, 2017 41.28 42.19 41.25 42.09 4,628,340 +0.71(+1.70%)
Nov 02, 2017 41.03 42.09 40.99 41.39 4,215,548 +0.43(+1.05%)
Nov 01, 2017 41.00 41.07 40.87 40.96 2,232,072 +0.13(+0.31%)
Oct 31, 2017 40.88 41.07 40.78 40.83 3,204,805 -0.01(-0.02%)
Oct 30, 2017 40.95 41.22 40.84 40.84 2,841,570 -0.20(-0.49%)
Oct 27, 2017 41.09 41.23 40.84 41.04 3,196,699 -0.21(-0.51%)
Oct 26, 2017 41.02 41.34 40.85 41.25 3,434,971 +0.45(+1.11%)
Oct 25, 2017 41.04 41.14 40.78 40.80 3,369,137 -0.35(-0.86%)
Oct 24, 2017 41.12 41.36 40.99 41.15 3,837,973 +0.11(+0.27%)
Oct 23, 2017 41.11 41.18 40.92 41.04 3,577,622 -0.01(-0.02%)
Oct 20, 2017 41.10 41.15 40.73 41.05 3,681,034 +0.18(+0.45%)
Oct 19, 2017 40.32 40.88 40.22 40.87 2,981,752 +0.50(+1.25%)
Oct 18, 2017 41.01 41.11 40.20 40.36 4,889,580 -0.39(-0.95%)
Oct 17, 2017 41.13 41.52 40.36 40.75 6,573,432 -0.36(-0.88%)
Oct 16, 2017 40.85 41.23 40.85 41.11 3,744,215 +0.26(+0.64%)
Oct 13, 2017 40.99 41.26 40.82 40.85 3,832,224 -0.07(-0.16%)
Oct 12, 2017 41.40 41.47 40.88 40.92 3,651,408 -0.42(-1.02%)
Oct 11, 2017 41.37 41.43 41.09 41.34 2,783,823 -0.10(-0.24%)
Oct 10, 2017 41.50 41.66 41.26 41.44 2,618,890 -0.07(-0.16%)
Oct 09, 2017 41.41 41.76 41.27 41.51 2,730,927 +0.14(+0.34%)
Oct 06, 2017 41.21 41.47 41.08 41.36 2,163,447 +0.19(+0.47%)
Oct 05, 2017 41.30 41.35 41.12 41.17 3,285,235 -0.10(-0.24%)
Oct 04, 2017 41.14 41.38 41.08 41.27 4,235,889 +0.08(+0.20%)
Oct 03, 2017 41.06 41.21 40.95 41.19 3,029,487 +0.03(+0.08%)
Oct 02, 2017 40.62 41.29 40.59 41.15 4,118,814 +0.51(+1.26%)
Sep 29, 2017 40.26 40.66 40.17 40.64 2,352,585 +0.30(+0.75%)
Sep 28, 2017 40.03 40.36 39.93 40.34 4,784,309 +0.29(+0.73%)
Sep 27, 2017 40.40 40.54 39.96 40.05 3,403,943 -0.12(-0.29%)
Sep 26, 2017 40.21 40.53 40.12 40.16 3,504,655 -0.13(-0.31%)
Sep 25, 2017 40.23 40.34 39.96 40.29 5,611,534 +0.02(+0.04%)
Sep 22, 2017 39.96 40.31 39.80 40.27 3,626,674 +0.25(+0.63%)
Sep 21, 2017 39.99 40.40 39.94 40.02 4,674,204 -0.02(-0.04%)
Sep 20, 2017 40.01 40.30 39.87 40.04 6,029,361 +0.06(+0.15%)
Sep 19, 2017 39.57 40.54 39.57 39.98 7,876,799 +1.11(+2.85%)
Sep 18, 2017 38.75 38.89 38.53 38.87 3,756,556 +0.24(+0.63%)
Sep 15, 2017 38.67 38.99 38.58 38.63 4,396,697 -0.04(-0.11%)
Sep 14, 2017 38.69 38.69 38.13 38.67 3,774,136 -0.06(-0.15%)
Sep 13, 2017 38.80 38.92 38.39 38.73 3,691,648 -0.37(-0.94%)
Sep 12, 2017 38.86 39.13 38.58 39.10 5,126,216 +0.13(+0.34%)
Sep 11, 2017 39.02 39.91 38.81 38.96 8,759,619 +0.85(+2.22%)
Sep 08, 2017 36.60 38.19 36.60 38.11 8,409,901 +1.41(+3.84%)
Sep 07, 2017 37.70 37.70 36.59 36.70 6,931,598 -1.02(-2.69%)
Sep 06, 2017 37.10 38.22 37.03 37.72 7,138,154 +0.70(+1.88%)
Sep 05, 2017 38.01 38.05 36.91 37.02 9,124,792 -1.30(-3.39%)
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.