Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.77 +0.86 (+0.33%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 93.00 93.34 92.21 92.52 2,422,435 -0.58(-0.63%)
Jul 29, 2021 92.33 93.42 92.09 93.10 1,920,591 +1.21(+1.31%)
Jul 28, 2021 93.22 93.28 91.86 91.89 2,977,525 -1.32(-1.42%)
Jul 27, 2021 91.79 93.58 91.37 93.22 2,279,841 +1.21(+1.31%)
Jul 26, 2021 91.78 92.33 91.66 92.01 1,888,625 -0.09(-0.10%)
Jul 23, 2021 91.09 92.18 90.85 92.10 2,155,600 +1.29(+1.42%)
Jul 22, 2021 91.21 91.29 90.34 90.80 3,987,605 -0.59(-0.65%)
Jul 21, 2021 91.88 92.75 91.34 91.40 2,649,739 -0.40(-0.43%)
Jul 20, 2021 92.19 93.33 91.43 91.80 3,289,544 -0.15(-0.16%)
Jul 19, 2021 92.52 93.04 91.06 91.94 4,072,803 -1.57(-1.67%)
Jul 16, 2021 90.81 93.63 90.38 93.51 4,686,236 +1.20(+1.30%)
Jul 15, 2021 87.50 92.85 87.11 92.31 7,272,320 -2.43(-2.57%)
Jul 14, 2021 95.28 95.88 93.96 94.74 2,445,726 -0.33(-0.35%)
Jul 13, 2021 96.78 96.88 95.00 95.07 3,343,950 -2.03(-2.09%)
Jul 12, 2021 96.73 97.56 96.17 97.10 2,558,555 +0.24(+0.25%)
Jul 09, 2021 97.12 98.55 96.23 96.86 3,524,295 +1.11(+1.16%)
Jul 08, 2021 95.48 96.69 95.20 95.75 3,667,696 -0.60(-0.63%)
Jul 07, 2021 94.93 96.75 94.75 96.36 2,366,397 +1.22(+1.28%)
Jul 06, 2021 96.11 96.15 94.33 95.14 2,735,365 -0.98(-1.02%)
Jul 02, 2021 96.12 96.37 95.61 96.12 1,929,110 +0.13(+0.13%)
Jul 01, 2021 95.69 96.63 95.11 96.00 2,509,182 +0.61(+0.64%)
Jun 30, 2021 95.66 96.02 95.20 95.38 2,647,519 -0.22(-0.23%)
Jun 29, 2021 94.89 95.92 94.84 95.61 2,645,411 +1.08(+1.14%)
Jun 28, 2021 93.99 95.12 93.61 94.53 2,466,775 +0.47(+0.50%)
Jun 25, 2021 93.12 94.19 92.71 94.06 5,517,863 +1.13(+1.21%)
Jun 24, 2021 92.58 93.09 92.17 92.94 2,721,771 +0.75(+0.81%)
Jun 23, 2021 92.18 92.84 91.88 92.19 1,980,125 -0.03(-0.03%)
Jun 22, 2021 91.84 92.66 91.67 92.22 2,451,953 +0.34(+0.37%)
Jun 21, 2021 90.04 92.06 90.03 91.88 4,898,180 +2.22(+2.48%)
Jun 18, 2021 88.06 89.82 87.62 89.65 9,427,296 +0.46(+0.51%)
Jun 17, 2021 90.19 90.56 88.40 89.20 4,545,294 -1.05(-1.16%)
Jun 16, 2021 90.53 91.76 89.48 90.25 4,567,281 -0.82(-0.90%)
Jun 15, 2021 90.60 91.38 89.62 91.06 3,549,686 +0.62(+0.69%)
Jun 14, 2021 90.56 90.71 89.64 90.44 3,755,019 -0.47(-0.51%)
Jun 11, 2021 91.58 91.71 90.57 90.91 2,719,483 -0.41(-0.45%)
Jun 10, 2021 92.32 92.99 90.72 91.31 3,366,319 -0.78(-0.84%)
Jun 09, 2021 93.12 93.48 92.06 92.09 2,706,663 -1.01(-1.08%)
Jun 08, 2021 93.64 93.87 92.68 93.10 3,293,422 -0.51(-0.55%)
Jun 07, 2021 95.91 95.91 93.14 93.62 5,069,742 -3.86(-3.96%)
Jun 04, 2021 97.38 97.67 96.69 97.47 1,357,297 +0.39(+0.40%)
Jun 03, 2021 97.36 98.23 97.08 97.08 2,112,732 -0.50(-0.51%)
Jun 02, 2021 96.71 97.76 95.52 97.58 2,519,875 +1.13(+1.17%)
Jun 01, 2021 96.60 97.43 95.69 96.45 2,132,872 +0.22(+0.23%)
May 28, 2021 96.84 97.18 96.19 96.23 2,171,521 -0.07(-0.07%)
May 27, 2021 95.88 96.43 95.08 96.30 4,959,957 +0.73(+0.76%)
May 26, 2021 95.40 96.17 94.62 95.57 3,296,407 +1.09(+1.15%)
May 25, 2021 93.93 95.35 93.67 94.48 3,090,787 -0.17(-0.18%)
May 24, 2021 96.37 97.22 94.38 94.66 3,610,254 -1.63(-1.69%)
May 21, 2021 99.12 99.40 96.25 96.29 3,571,787 -2.82(-2.84%)
May 20, 2021 96.32 99.87 96.15 99.10 3,548,160 +1.01(+1.03%)
May 19, 2021 102.32 102.66 96.74 98.09 5,869,833 -4.84(-4.70%)
May 18, 2021 103.33 103.60 102.43 102.93 1,840,025 -0.56(-0.54%)
May 17, 2021 104.02 104.40 103.36 103.49 1,479,657 -0.52(-0.50%)
May 14, 2021 103.44 104.49 103.22 104.02 1,620,535 +1.02(+0.99%)
May 13, 2021 101.40 103.73 101.07 103.00 2,276,471 +1.25(+1.23%)
May 12, 2021 102.08 102.94 101.59 101.75 2,763,082 -0.31(-0.30%)
May 11, 2021 103.54 104.35 101.74 102.06 3,505,195 -0.64(-0.62%)
May 10, 2021 102.53 104.07 102.48 102.70 2,332,125 +0.54(+0.53%)
May 07, 2021 100.81 102.39 100.47 102.15 2,222,226 +0.95(+0.94%)
May 06, 2021 101.49 101.78 100.82 101.20 2,231,562 +0.39(+0.39%)
May 05, 2021 100.17 101.06 99.60 100.81 2,365,573 +0.65(+0.65%)
May 04, 2021 99.37 100.20 99.14 100.16 3,146,348 +0.55(+0.56%)
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.