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 (%)
Oct 31, 2002 2.157 2.181 2.148 2.152 3,755,007 -0.01(-0.40%)
Oct 30, 2002 2.151 2.172 2.127 2.161 3,400,460 +0.02(+0.84%)
Oct 29, 2002 2.182 2.185 2.106 2.143 4,473,685 -0.05(-2.25%)
Oct 28, 2002 2.250 2.278 2.158 2.192 3,403,654 -0.04(-1.62%)
Oct 25, 2002 2.177 2.237 2.151 2.228 2,681,144 +0.05(+2.35%)
Oct 24, 2002 2.235 2.244 2.168 2.177 3,136,626 -0.06(-2.47%)
Oct 23, 2002 2.211 2.235 2.184 2.232 4,852,507 -0.00(-0.03%)
Oct 22, 2002 2.264 2.276 2.222 2.233 830,471 -0.04(-1.62%)
Oct 21, 2002 2.219 2.276 2.192 2.270 3,549,306 +0.05(+2.18%)
Oct 18, 2002 2.221 2.227 2.174 2.221 3,341,688 -0.01(-0.60%)
Oct 17, 2002 2.244 2.282 2.218 2.235 8,135,424 +0.07(+3.44%)
Oct 16, 2002 2.166 2.180 2.141 2.160 4,379,139 -0.01(-0.25%)
Oct 15, 2002 2.131 2.181 2.129 2.166 6,130,794 +0.07(+3.19%)
Oct 14, 2002 2.086 2.104 2.064 2.099 2,452,445 +0.00(+0.06%)
Oct 11, 2002 2.031 2.120 2.028 2.098 5,941,064 +0.07(+3.59%)
Oct 10, 2002 1.916 2.028 1.916 2.025 4,064,198 +0.10(+5.16%)
Oct 09, 2002 1.993 1.993 1.918 1.925 4,818,011 -0.08(-4.06%)
Oct 08, 2002 1.929 2.027 1.923 2.007 4,484,545 +0.08(+4.42%)
Oct 07, 2002 1.959 1.982 1.909 1.922 3,734,565 -0.03(-1.48%)
Oct 04, 2002 1.980 2.006 1.921 1.951 3,778,644 -0.01(-0.60%)
Oct 03, 2002 2.003 2.043 1.961 1.963 3,546,751 -0.04(-2.18%)
Oct 02, 2002 2.076 2.078 1.988 2.006 4,582,924 -0.08(-3.63%)
Oct 01, 2002 1.991 2.087 1.978 2.082 3,449,011 +0.10(+5.08%)
Sep 30, 2002 1.975 2.005 1.933 1.981 5,121,452 -0.01(-0.65%)
Sep 27, 2002 2.055 2.060 1.977 1.994 3,245,226 -0.07(-3.48%)
Sep 26, 2002 2.029 2.066 2.022 2.066 127,764 +0.05(+2.42%)
Sep 25, 2002 2.012 2.033 1.988 2.017 4,427,051 +0.02(+0.98%)
Sep 24, 2002 2.029 2.039 1.997 1.998 3,594,024 -0.04(-2.02%)
Sep 23, 2002 2.049 2.054 2.019 2.039 2,885,568 -0.01(-0.57%)
Sep 20, 2002 2.074 2.097 2.039 2.051 5,121,452 -0.02(-1.04%)
Sep 19, 2002 2.087 2.105 2.069 2.072 2,688,171 -0.03(-1.62%)
Sep 18, 2002 2.080 2.130 2.069 2.106 3,673,877 +0.01(+0.50%)
Sep 17, 2002 2.141 2.143 2.093 2.096 3,217,118 -0.02(-0.92%)
Sep 16, 2002 2.123 2.131 2.087 2.115 2,020,600 -0.01(-0.39%)
Sep 13, 2002 2.110 2.128 2.081 2.123 4,791,819 +0.01(+0.63%)
Sep 12, 2002 2.145 2.148 2.109 2.110 5,785,829 -0.03(-1.62%)
Sep 11, 2002 2.156 2.163 2.143 2.145 1,803,400 +0.00(+0.00%)
Sep 10, 2002 2.145 2.152 2.130 2.145 3,801,003 +0.01(+0.26%)
Sep 09, 2002 2.094 2.144 2.090 2.139 191,647 +0.04(+2.02%)
Sep 06, 2002 2.105 2.111 2.094 2.097 4,080,808 +0.00(+0.13%)
Sep 05, 2002 2.076 2.113 2.059 2.094 3,539,085 +0.00(+0.02%)
Sep 04, 2002 2.070 2.094 2.052 2.094 3,451,566 +0.02(+1.02%)
Sep 03, 2002 2.104 2.104 2.055 2.073 4,402,775 -0.03(-1.45%)
Aug 30, 2002 2.116 2.140 2.102 2.103 4,096,778 +0.00(+0.00%)
Aug 29, 2002 2.079 2.116 2.068 2.103 4,221,988 +0.00(+0.22%)
Aug 28, 2002 2.127 2.137 2.079 2.099 3,175,594 -0.03(-1.32%)
Aug 27, 2002 2.156 2.186 2.116 2.127 127,764 -0.03(-1.40%)
Aug 26, 2002 2.156 2.162 2.118 2.157 4,173,437 +0.00(+0.20%)
Aug 23, 2002 2.170 2.178 2.145 2.153 6,025,388 -0.02(-0.88%)
Aug 22, 2002 2.128 2.174 2.119 2.172 6,274,530 +0.05(+2.25%)
Aug 21, 2002 2.131 2.148 2.096 2.124 3,448,372 +0.01(+0.59%)
Aug 20, 2002 2.123 2.131 2.094 2.112 3,166,651 -0.00(-0.19%)
Aug 16, 2002 2.027 2.138 2.025 2.116 11,022,909 +0.11(+5.38%)
Aug 15, 2002 1.983 2.008 1.966 2.008 6,358,854 +0.02(+1.24%)
Aug 14, 2002 1.912 1.986 1.889 1.983 4,740,713 +0.07(+3.79%)
Aug 13, 2002 1.947 1.970 1.909 1.911 4,671,081 -0.06(-3.02%)
Aug 12, 2002 1.964 1.981 1.948 1.970 3,456,038 +0.05(+2.44%)
Aug 07, 2002 1.931 1.933 1.868 1.923 3,735,204 +0.03(+1.49%)
Aug 06, 2002 1.871 1.931 1.871 1.895 4,736,880 +0.04(+2.22%)
Aug 05, 2002 1.918 1.931 1.847 1.854 3,293,138 -0.07(-3.64%)
Aug 02, 2002 1.974 1.982 1.902 1.924 4,245,624 -0.05(-2.56%)
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.