Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.979 9.323 8.954 9.273 5,953,778 +0.28(+3.06%)
Dec 30, 2008 8.841 9.029 8.791 8.998 5,012,750 +0.16(+1.77%)
Dec 29, 2008 8.735 8.929 8.716 8.841 3,982,563 +0.02(+0.21%)
Dec 26, 2008 8.797 8.848 8.685 8.822 1,756,914 +0.11(+1.22%)
Dec 24, 2008 8.854 8.854 8.610 8.716 1,591,155 -0.03(-0.36%)
Dec 23, 2008 9.017 9.104 8.697 8.747 4,756,928 -0.19(-2.17%)
Dec 22, 2008 8.998 9.117 8.841 8.941 8,232,323 -0.06(-0.63%)
Dec 19, 2008 9.092 9.161 8.860 8.998 8,450,778 +0.15(+1.70%)
Dec 18, 2008 9.035 9.142 8.779 8.848 8,581,931 -0.14(-1.53%)
Dec 17, 2008 9.173 9.342 8.910 8.985 11,209,307 -0.34(-3.63%)
Dec 16, 2008 8.848 9.342 8.566 9.323 18,172,594 +0.09(+1.02%)
Dec 15, 2008 9.192 9.812 9.104 9.229 7,861,595 -0.36(-3.72%)
Dec 12, 2008 9.054 9.655 8.766 9.586 8,441,317 +0.24(+2.61%)
Dec 11, 2008 9.499 10.01 9.280 9.342 9,598,830 -0.34(-3.49%)
Dec 10, 2008 9.486 9.843 9.405 9.680 9,850,321 +0.42(+4.53%)
Dec 09, 2008 9.142 9.643 9.067 9.261 11,320,927 -0.15(-1.60%)
Dec 08, 2008 9.424 9.718 9.085 9.411 12,924,257 +0.17(+1.83%)
Dec 05, 2008 8.616 9.286 8.503 9.242 12,744,093 +0.69(+8.05%)
Dec 04, 2008 8.296 8.998 8.271 8.553 12,247,255 +0.04(+0.52%)
Dec 03, 2008 8.209 8.622 7.990 8.509 15,730,594 -0.03(-0.37%)
Dec 02, 2008 8.772 8.772 8.096 8.541 13,129,056 +0.20(+2.40%)
Dec 01, 2008 8.979 9.142 8.296 8.340 13,048,033 -1.06(-11.32%)
Nov 28, 2008 9.348 9.417 9.211 9.405 4,176,079 +0.08(+0.81%)
Nov 26, 2008 8.622 9.355 8.622 9.330 7,334,992 +0.27(+2.97%)
Nov 25, 2008 9.136 9.136 8.390 9.060 11,833,200 +0.26(+2.99%)
Nov 24, 2008 8.541 8.866 7.896 8.797 13,484,300 +0.61(+7.42%)
Nov 21, 2008 7.564 8.290 7.426 8.190 17,751,092 +0.65(+8.64%)
Nov 20, 2008 8.140 8.509 7.457 7.539 17,890,150 -0.70(-8.44%)
Nov 19, 2008 8.923 9.211 8.171 8.234 16,790,386 -0.64(-7.20%)
Nov 18, 2008 8.729 9.067 8.516 8.873 13,740,706 +0.20(+2.31%)
Nov 17, 2008 8.772 9.045 8.641 8.672 8,869,363 -0.18(-1.98%)
Nov 14, 2008 8.923 9.392 8.760 8.848 0 -0.61(-6.42%)
Nov 13, 2008 7.977 9.480 7.830 9.455 18,209,096 +1.83(+23.97%)
Nov 12, 2008 8.228 8.228 7.614 7.627 9,038,789 -0.09(-1.22%)
Nov 11, 2008 7.407 7.996 7.401 7.720 10,896,721 +0.19(+2.58%)
Nov 10, 2008 7.846 7.915 7.414 7.526 8,318,920 -0.26(-3.38%)
Nov 07, 2008 7.796 7.883 7.551 7.789 8,855,975 +0.06(+0.73%)
Nov 06, 2008 8.434 8.459 7.689 7.733 7,913,842 -0.59(-7.07%)
Nov 05, 2008 8.785 9.035 8.265 8.322 6,061,132 -0.70(-7.71%)
Nov 04, 2008 8.885 9.067 8.685 9.017 6,381,905 +0.26(+3.00%)
Nov 03, 2008 8.854 8.979 8.729 8.754 5,722,670 -0.18(-2.03%)
Oct 31, 2008 8.328 8.941 8.246 8.935 8,026,888 +0.56(+6.65%)
Oct 30, 2008 8.428 8.516 8.090 8.378 6,215,756 +0.16(+1.90%)
Oct 29, 2008 8.152 8.660 7.946 8.221 10,276,708 +0.11(+1.39%)
Oct 28, 2008 7.564 8.165 7.144 8.109 9,278,375 +0.76(+10.31%)
Oct 27, 2008 7.608 7.827 7.332 7.351 7,565,568 -0.33(-4.24%)
Oct 24, 2008 7.570 7.952 6.443 7.677 7,120,322 -0.43(-5.25%)
Oct 23, 2008 7.952 8.165 7.495 8.102 10,142,512 +0.18(+2.21%)
Oct 22, 2008 8.472 8.491 7.827 7.927 8,033,203 -0.71(-8.26%)
Oct 21, 2008 8.735 8.960 8.522 8.641 3,978,061 -0.22(-2.47%)
Oct 20, 2008 8.522 8.973 8.296 8.860 6,328,510 +0.38(+4.51%)
Oct 17, 2008 7.520 8.829 7.520 8.478 7,699,681 +0.19(+2.27%)
Oct 16, 2008 8.522 8.522 7.533 8.290 9,777,162 -0.28(-3.22%)
Oct 15, 2008 9.311 9.380 8.296 8.566 7,128,746 -0.94(-9.88%)
Oct 14, 2008 9.693 10.41 9.280 9.505 12,613,960 +0.18(+1.88%)
Oct 13, 2008 9.317 9.718 8.296 9.330 9,779,681 +1.16(+14.18%)
Oct 10, 2008 7.983 10.17 6.631 8.171 20,568,964 +0.09(+1.08%)
Oct 09, 2008 8.672 8.873 8.084 8.084 14,559,535 -0.54(-6.25%)
Oct 08, 2008 8.234 9.486 8.140 8.622 9,936,814 +0.34(+4.08%)
Oct 07, 2008 9.536 9.774 8.284 8.284 9,228,673 -1.24(-13.02%)
Oct 06, 2008 10.15 10.38 9.292 9.524 7,331,667 -0.92(-8.81%)
Oct 03, 2008 10.64 10.80 10.15 10.44 0 +0.05(+0.48%)
Oct 02, 2008 10.84 10.97 10.38 10.39 8,495,605 -0.49(-4.49%)
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.