Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.336 2.367 2.317 2.317 4,631,474 +0.04(+1.67%)
May 28, 2002 2.272 2.292 2.244 2.279 3,877,023 +0.01(+0.47%)
May 27, 2002 2.283 2.309 2.269 2.269 3,705,179 +0.00(+0.00%)
May 24, 2002 2.283 2.309 2.269 2.269 3,705,179 +0.02(+0.99%)
May 23, 2002 2.219 2.270 2.215 2.246 3,767,145 +0.03(+1.23%)
May 22, 2002 2.196 2.223 2.180 2.219 3,551,861 +0.02(+1.03%)
May 21, 2002 2.199 2.215 2.148 2.196 4,338,254 -0.00(-0.05%)
May 20, 2002 2.260 2.260 2.196 2.197 2,476,721 -0.05(-2.35%)
May 17, 2002 2.231 2.255 2.231 2.250 3,801,642 +0.04(+1.68%)
May 16, 2002 2.232 2.232 2.195 2.213 2,614,068 -0.01(-0.51%)
May 15, 2002 2.232 2.261 2.220 2.224 2,608,318 -0.00(-0.16%)
May 14, 2002 2.258 2.258 2.222 2.228 3,566,554 -0.02(-0.99%)
May 13, 2002 2.212 2.252 2.201 2.250 2,028,905 +0.05(+2.28%)
May 10, 2002 2.222 2.223 2.184 2.200 3,288,027 -0.01(-0.64%)
May 09, 2002 2.233 2.257 2.213 2.214 2,725,223 -0.04(-1.60%)
May 08, 2002 2.254 2.267 2.240 2.250 2,755,887 +0.01(+0.52%)
May 07, 2002 2.274 2.280 2.215 2.238 3,541,640 -0.03(-1.29%)
May 06, 2002 2.282 2.329 2.268 2.268 2,605,124 -0.01(-0.38%)
May 03, 2002 2.264 2.307 2.246 2.276 3,533,974 +0.01(+0.54%)
May 02, 2002 2.263 2.297 2.244 2.264 4,263,512 +0.01(+0.42%)
May 01, 2002 2.264 2.278 2.231 2.255 4,345,281 +0.00(+0.21%)
Apr 30, 2002 2.217 2.283 2.215 2.250 5,916,149 +0.05(+2.22%)
Apr 29, 2002 2.246 2.246 2.197 2.201 3,854,025 -0.05(-2.36%)
Apr 26, 2002 2.266 2.287 2.246 2.255 3,489,895 +0.01(+0.28%)
Apr 25, 2002 2.268 2.278 2.245 2.248 4,840,370 -0.01(-0.28%)
Apr 24, 2002 2.252 2.274 2.244 2.255 3,908,964 +0.02(+0.82%)
Apr 23, 2002 2.274 2.287 2.236 2.236 3,342,327 -0.03(-1.19%)
Apr 18, 2002 2.283 2.298 2.237 2.263 13,493,881 -0.06(-2.45%)
Apr 17, 2002 2.268 2.327 2.268 2.320 5,406,368 +0.05(+2.27%)
Apr 16, 2002 2.247 2.278 2.247 2.268 3,570,387 +0.03(+1.17%)
Apr 15, 2002 2.278 2.285 2.228 2.242 4,084,002 -0.04(-1.60%)
Apr 12, 2002 2.257 2.288 2.257 2.279 3,520,559 +0.02(+1.06%)
Apr 11, 2002 2.270 2.283 2.244 2.255 4,649,361 -0.02(-0.71%)
Apr 10, 2002 2.277 2.282 2.257 2.271 5,866,321 -0.00(-0.16%)
Apr 09, 2002 2.253 2.287 2.249 2.275 4,754,767 +0.02(+0.94%)
Apr 08, 2002 2.211 2.253 2.202 2.253 5,383,370 +0.04(+1.92%)
Apr 05, 2002 2.219 2.237 2.203 2.211 4,162,577 -0.01(-0.25%)
Apr 04, 2002 2.189 2.222 2.182 2.216 36,604,620 +0.03(+1.24%)
Apr 03, 2002 2.207 2.208 2.172 2.189 5,607,598 -0.02(-0.81%)
Apr 02, 2002 2.168 2.234 2.166 2.207 7,424,413 +0.03(+1.55%)
Apr 01, 2002 2.149 2.178 2.138 2.174 5,201,305 +0.00(+0.00%)
Mar 29, 2002 2.142 2.181 2.139 2.174 5,143,811 +0.00(+0.00%)
Mar 28, 2002 2.142 2.181 2.139 2.174 5,143,811 +0.03(+1.57%)
Mar 27, 2002 2.124 2.151 2.123 2.140 5,444,697 +0.00(+0.15%)
Mar 26, 2002 2.112 2.149 2.112 2.137 4,279,482 +0.03(+1.27%)
Mar 25, 2002 2.155 2.163 2.110 2.110 6,778,562 -0.04(-1.81%)
Mar 22, 2002 2.137 2.184 2.133 2.149 8,112,427 +0.01(+0.69%)
Mar 21, 2002 2.118 2.151 2.118 2.134 5,896,985 +0.01(+0.53%)
Mar 20, 2002 2.121 2.130 2.103 2.123 7,432,079 +0.00(+0.09%)
Mar 19, 2002 2.092 2.131 2.092 2.121 9,797,006 +0.03(+1.35%)
Mar 18, 2002 2.118 2.118 2.075 2.093 5,870,154 -0.01(-0.31%)
Mar 15, 2002 2.100 2.100 2.069 2.099 10,396,862 +0.04(+1.93%)
Mar 14, 2002 2.038 2.081 2.038 2.060 4,520,958 +0.02(+1.12%)
Mar 13, 2002 2.028 2.046 2.024 2.037 2,409,005 +0.01(+0.36%)
Mar 12, 2002 2.009 2.039 2.005 2.030 2,890,040 +0.02(+0.74%)
Mar 11, 2002 2.033 2.033 2.012 2.015 2,849,794 -0.01(-0.69%)
Mar 08, 2002 2.035 2.044 2.013 2.028 4,101,250 +0.00(+0.21%)
Mar 07, 2002 2.077 2.078 1.999 2.024 6,487,258 -0.05(-2.61%)
Mar 06, 2002 2.077 2.097 2.052 2.078 3,963,264 +0.00(+0.06%)
Mar 05, 2002 2.070 2.102 2.070 2.077 3,144,931 +0.00(+0.05%)
Mar 04, 2002 2.038 2.090 2.038 2.076 4,041,840 +0.04(+1.82%)
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.