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 (%)
Jul 31, 2014 18.57 18.63 18.27 18.27 5,930,233 -0.19(-1.01%)
Jul 30, 2014 18.63 18.70 18.43 18.46 4,055,416 -0.12(-0.67%)
Jul 29, 2014 18.82 18.89 18.58 18.58 4,089,141 -0.25(-1.32%)
Jul 28, 2014 18.83 18.89 18.73 18.83 3,830,311 -0.02(-0.12%)
Jul 25, 2014 18.85 18.95 18.82 18.86 4,244,010 -0.10(-0.53%)
Jul 24, 2014 18.89 18.98 18.79 18.96 4,121,998 +0.15(+0.79%)
Jul 23, 2014 18.91 18.91 18.75 18.81 4,187,305 -0.04(-0.21%)
Jul 22, 2014 18.89 18.91 18.79 18.85 3,314,742 -0.04(-0.21%)
Jul 21, 2014 18.82 18.93 18.79 18.89 4,623,200 +0.05(+0.29%)
Jul 18, 2014 18.82 18.88 18.74 18.83 7,187,673 +0.00(+0.00%)
Jul 17, 2014 19.00 19.24 18.82 18.83 5,029,426 -0.22(-1.15%)
Jul 16, 2014 19.10 19.13 18.96 19.05 4,604,584 +0.03(+0.16%)
Jul 15, 2014 19.07 19.24 18.93 19.02 6,308,482 -0.01(-0.04%)
Jul 14, 2014 19.09 19.32 18.97 19.03 5,875,886 -0.02(-0.08%)
Jul 11, 2014 19.08 19.13 18.93 19.04 5,769,535 -0.07(-0.37%)
Jul 10, 2014 19.29 19.43 19.04 19.11 11,094,963 -0.52(-2.66%)
Jul 09, 2014 19.60 19.74 19.53 19.64 3,891,217 +0.02(+0.08%)
Jul 08, 2014 19.54 19.64 19.50 19.62 4,829,764 +0.06(+0.32%)
Jul 07, 2014 19.65 19.73 19.50 19.56 3,602,114 -0.05(-0.28%)
Jul 03, 2014 19.39 19.61 19.61 19.61 2,455,183 -0.04(-0.20%)
Jul 02, 2014 19.76 19.91 19.63 19.65 2,961,651 -0.21(-1.06%)
Jul 01, 2014 19.83 19.92 19.81 19.86 2,678,752 +0.09(+0.47%)
Jun 30, 2014 19.70 19.79 19.66 19.77 3,410,287 +0.08(+0.40%)
Jun 27, 2014 19.53 19.69 19.53 19.69 10,943,950 +0.04(+0.20%)
Jun 26, 2014 19.80 19.83 19.51 19.65 5,204,635 -0.09(-0.47%)
Jun 25, 2014 19.84 19.84 19.70 19.74 4,499,811 -0.10(-0.51%)
Jun 24, 2014 19.95 19.98 19.80 19.85 5,120,527 -0.12(-0.62%)
Jun 23, 2014 20.10 20.10 19.92 19.97 3,941,958 -0.12(-0.62%)
Jun 20, 2014 20.25 20.29 20.03 20.10 7,423,242 -0.09(-0.46%)
Jun 19, 2014 19.99 20.27 19.90 20.19 7,343,151 +0.22(+1.09%)
Jun 18, 2014 19.86 19.99 19.76 19.97 2,869,570 +0.09(+0.47%)
Jun 17, 2014 19.67 19.92 19.64 19.88 4,101,112 +0.00(+0.00%)
Jun 16, 2014 19.78 19.93 19.77 19.88 4,638,202 +0.16(+0.83%)
Jun 13, 2014 19.09 19.81 19.09 19.71 3,135,295 +0.08(+0.40%)
Jun 12, 2014 19.67 19.69 19.50 19.64 3,488,302 +0.02(+0.08%)
Jun 11, 2014 19.36 19.76 19.36 19.62 4,983,320 +0.14(+0.72%)
Jun 10, 2014 19.60 19.64 19.43 19.48 3,540,443 -0.20(-1.03%)
Jun 06, 2014 19.60 19.77 19.60 19.68 2,696,003 +0.13(+0.68%)
Jun 05, 2014 19.25 19.56 19.16 19.55 3,697,833 +0.13(+0.68%)
Jun 04, 2014 19.39 19.47 19.33 19.42 4,360,174 +0.02(+0.08%)
Jun 03, 2014 19.56 19.59 19.34 19.40 3,561,685 -0.02(-0.08%)
Jun 02, 2014 19.53 19.60 19.33 19.42 4,601,759 -0.09(-0.48%)
May 30, 2014 19.65 19.67 19.43 19.51 4,008,002 -0.11(-0.56%)
May 29, 2014 19.75 19.77 19.61 19.62 3,161,086 -0.07(-0.36%)
May 28, 2014 19.60 19.74 19.52 19.69 4,527,348 +0.16(+0.80%)
May 27, 2014 19.17 19.64 19.17 19.53 3,880,454 -0.03(-0.16%)
May 23, 2014 19.65 19.57 19.57 19.57 2,720,098 -0.02(-0.08%)
May 22, 2014 19.71 19.75 19.57 19.58 1,566,453 -0.12(-0.59%)
May 21, 2014 19.68 19.71 19.60 19.70 3,382,912 +0.09(+0.48%)
May 20, 2014 19.77 19.77 19.52 19.60 3,390,352 -0.15(-0.75%)
May 19, 2014 19.88 19.88 19.64 19.75 2,945,238 -0.02(-0.08%)
May 16, 2014 19.81 19.84 19.71 19.77 4,885,332 +0.04(+0.20%)
May 15, 2014 19.78 19.92 19.68 19.73 6,325,165 -0.10(-0.51%)
May 14, 2014 19.68 19.95 19.61 19.83 16,342,760 +0.32(+1.64%)
May 13, 2014 19.42 19.52 19.33 19.51 8,495,888 +0.15(+0.76%)
May 12, 2014 19.29 19.40 19.28 19.36 7,737,055 +0.16(+0.81%)
May 09, 2014 19.18 19.21 19.09 19.21 8,494,558 +0.02(+0.08%)
May 08, 2014 19.16 19.28 19.11 19.19 4,232,566 +0.01(+0.04%)
May 07, 2014 19.18 19.32 19.12 19.18 9,385,466 +0.02(+0.12%)
May 06, 2014 19.29 19.34 19.10 19.16 6,133,259 -0.22(-1.13%)
May 05, 2014 19.25 19.41 19.16 19.38 4,362,805 +0.05(+0.24%)
May 02, 2014 19.43 19.54 19.25 19.33 8,699,795 -0.14(-0.72%)
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.