Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.13 45.70 44.86 45.37 8,067,973 +0.51(+1.14%)
Jan 30, 2018 44.57 45.20 44.57 44.85 6,241,220 +0.30(+0.68%)
Jan 29, 2018 45.92 45.99 44.52 44.55 9,331,370 -1.43(-3.10%)
Jan 26, 2018 46.94 47.60 45.32 45.98 6,920,103 -0.78(-1.67%)
Jan 25, 2018 46.71 46.80 46.41 46.76 5,684,292 +0.36(+0.78%)
Jan 24, 2018 48.33 48.33 45.29 46.40 9,057,176 -1.44(-3.01%)
Jan 23, 2018 48.78 48.85 47.24 47.84 5,474,466 -0.98(-2.01%)
Jan 22, 2018 48.51 48.85 48.46 48.82 3,139,826 +0.47(+0.97%)
Jan 19, 2018 48.23 48.51 48.08 48.35 4,588,406 +0.31(+0.65%)
Jan 18, 2018 48.00 48.17 47.72 48.04 2,436,182 +0.05(+0.10%)
Jan 17, 2018 47.36 48.13 47.15 47.99 3,780,193 +0.80(+1.71%)
Jan 16, 2018 47.03 47.34 46.86 47.19 4,532,172 +0.28(+0.59%)
Jan 12, 2018 46.91 46.91 46.91 0 +0.23(+0.50%)
Jan 11, 2018 46.82 46.99 46.54 46.67 2,488,962 -0.02(-0.04%)
Jan 10, 2018 47.01 47.13 46.61 46.69 3,831,557 -0.41(-0.87%)
Jan 09, 2018 46.80 47.44 46.77 47.10 4,559,801 +0.39(+0.84%)
Jan 08, 2018 46.63 46.80 46.39 46.71 3,667,786 +0.14(+0.31%)
Jan 05, 2018 46.49 46.61 46.01 46.56 3,893,383 +0.18(+0.38%)
Jan 04, 2018 46.48 46.79 46.20 46.39 3,068,748 -0.01(-0.02%)
Jan 03, 2018 46.39 46.59 46.00 46.40 3,872,560 -0.03(-0.05%)
Jan 02, 2018 47.34 47.34 46.18 46.42 3,238,301 -0.80(-1.70%)
Dec 29, 2017 47.23 47.23 47.23 0 -0.16(-0.34%)
Dec 28, 2017 47.40 47.54 47.07 47.39 1,567,850 +0.13(+0.27%)
Dec 27, 2017 47.21 47.54 47.14 47.26 2,224,796 +0.12(+0.25%)
Dec 26, 2017 46.98 47.21 46.95 47.14 1,473,561 +0.11(+0.23%)
Dec 22, 2017 46.92 47.11 46.66 47.03 2,044,940 +0.24(+0.52%)
Dec 21, 2017 47.39 47.95 46.67 46.79 3,109,854 -0.31(-0.66%)
Dec 20, 2017 46.91 47.19 46.78 47.10 3,209,332 +0.32(+0.68%)
Dec 19, 2017 46.55 46.88 46.38 46.78 2,911,652 +0.49(+1.07%)
Dec 18, 2017 46.55 46.77 46.20 46.29 2,994,701 -0.22(-0.47%)
Dec 15, 2017 46.40 46.79 46.29 46.51 6,698,250 +0.27(+0.58%)
Dec 14, 2017 47.11 47.11 46.12 46.24 3,660,074 -0.60(-1.29%)
Dec 13, 2017 46.32 47.15 46.25 46.84 4,063,924 +0.60(+1.29%)
Dec 12, 2017 46.25 46.80 46.15 46.25 4,954,647 +0.23(+0.49%)
Dec 11, 2017 46.02 46.11 45.66 46.02 3,064,330 -0.09(-0.20%)
Dec 08, 2017 45.93 46.11 45.76 46.11 1,919,583 +0.39(+0.86%)
Dec 07, 2017 45.72 45.98 45.61 45.72 2,377,000 -0.06(-0.13%)
Dec 06, 2017 45.51 45.85 45.35 45.78 1,795,668 +0.29(+0.63%)
Dec 05, 2017 45.70 45.91 45.40 45.49 4,627,922 -0.09(-0.20%)
Dec 04, 2017 45.44 45.73 45.32 45.58 4,023,098 +0.64(+1.42%)
Dec 01, 2017 44.72 45.28 44.23 44.95 3,937,642 +0.35(+0.79%)
Nov 30, 2017 44.23 45.04 44.03 44.59 6,886,006 +0.61(+1.39%)
Nov 29, 2017 44.69 43.94 43.98 4,419,670 -0.28(-0.63%)
Nov 28, 2017 43.65 44.29 43.62 44.26 4,469,430 +0.60(+1.36%)
Nov 27, 2017 43.55 43.81 43.49 43.66 2,488,639 +0.18(+0.42%)
Nov 24, 2017 43.49 43.56 43.28 43.48 2,058,696 +0.14(+0.33%)
Nov 22, 2017 43.50 43.50 43.17 43.34 2,478,885 -0.16(-0.37%)
Nov 21, 2017 43.60 43.82 43.39 43.50 5,044,377 +0.04(+0.10%)
Nov 20, 2017 43.31 43.52 43.23 43.45 2,403,866 +0.23(+0.52%)
Nov 17, 2017 43.09 43.33 43.03 43.23 2,672,079 -0.02(-0.04%)
Nov 16, 2017 43.60 43.67 43.13 43.24 3,286,218 -0.07(-0.15%)
Nov 15, 2017 42.91 43.51 42.72 43.31 3,600,422 +0.31(+0.72%)
Nov 14, 2017 42.60 43.22 42.53 43.00 3,452,125 +0.15(+0.35%)
Nov 13, 2017 42.39 42.94 42.26 42.85 4,076,840 +0.29(+0.69%)
Nov 10, 2017 42.33 42.65 42.08 42.56 1,541,172 +0.09(+0.22%)
Nov 09, 2017 42.25 42.54 42.04 42.46 2,312,661 +0.08(+0.18%)
Nov 08, 2017 42.26 42.53 42.16 42.39 2,121,243 +0.05(+0.12%)
Nov 07, 2017 42.19 42.77 42.17 42.34 2,183,532 +0.23(+0.56%)
Nov 06, 2017 41.77 42.26 41.71 42.10 3,902,708 +0.05(+0.12%)
Nov 03, 2017 41.24 42.15 41.21 42.05 4,632,766 +0.70(+1.70%)
Nov 02, 2017 40.99 42.04 40.95 41.35 4,219,580 +0.43(+1.05%)
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.