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 (%)
Jan 31, 2006 4.135 4.148 4.106 4.111 5,970,449 -0.04(-1.03%)
Jan 30, 2006 4.103 4.176 4.085 4.153 10,393,668 +0.04(+1.01%)
Jan 27, 2006 4.137 4.199 4.103 4.112 8,980,589 -0.05(-1.15%)
Jan 26, 2006 4.154 4.200 4.148 4.160 9,717,153 +0.01(+0.14%)
Jan 25, 2006 4.151 4.183 4.131 4.154 10,732,883 +0.00(+0.08%)
Jan 24, 2006 4.229 4.233 4.140 4.151 10,967,970 -0.10(-2.25%)
Jan 23, 2006 4.219 4.278 4.219 4.246 8,867,517 +0.01(+0.34%)
Jan 20, 2006 4.209 4.315 4.209 4.232 13,180,218 -0.02(-0.40%)
Jan 19, 2006 4.344 4.344 4.241 4.248 16,542,349 -0.06(-1.31%)
Jan 18, 2006 4.455 4.518 4.286 4.305 22,588,180 -0.18(-3.96%)
Jan 17, 2006 4.556 4.563 4.454 4.482 7,395,666 -0.08(-1.83%)
Jan 13, 2006 4.552 4.711 4.509 4.566 4,888,281 +0.05(+1.06%)
Jan 12, 2006 4.596 4.624 4.516 4.518 5,941,702 -0.10(-2.21%)
Jan 11, 2006 4.640 4.640 4.561 4.620 5,610,153 -0.02(-0.42%)
Jan 10, 2006 4.641 4.659 4.598 4.640 4,785,431 -0.01(-0.23%)
Jan 09, 2006 4.567 4.656 4.551 4.650 5,126,563 +0.10(+2.21%)
Jan 06, 2006 4.618 4.618 4.528 4.550 3,836,138 -0.03(-0.63%)
Jan 05, 2006 4.545 4.617 4.487 4.579 7,527,903 +0.04(+0.84%)
Jan 04, 2006 4.538 4.556 4.488 4.541 7,426,329 +0.02(+0.44%)
Jan 03, 2006 4.570 4.571 4.469 4.521 10,202,020 -0.05(-1.08%)
Dec 30, 2005 4.620 4.626 4.555 4.570 3,348,715 -0.07(-1.55%)
Dec 29, 2005 4.649 4.692 4.640 4.642 1,715,242 +0.00(+0.06%)
Dec 28, 2005 4.626 4.641 4.609 4.639 2,524,632 +0.01(+0.30%)
Dec 27, 2005 4.690 4.715 4.625 4.625 2,542,519 -0.04(-0.91%)
Dec 23, 2005 4.657 4.675 4.618 4.668 2,757,803 +0.02(+0.44%)
Dec 22, 2005 4.653 4.667 4.620 4.647 3,068,910 -0.01(-0.13%)
Dec 21, 2005 4.711 4.736 4.629 4.653 4,742,630 -0.03(-0.60%)
Dec 20, 2005 4.675 4.706 4.655 4.681 4,879,977 +0.04(+0.78%)
Dec 19, 2005 4.628 4.683 4.608 4.645 6,765,147 -0.04(-0.89%)
Dec 16, 2005 4.737 4.782 4.684 4.687 5,466,417 -0.05(-1.06%)
Dec 15, 2005 4.775 4.792 4.671 4.737 12,810,978 -0.04(-0.80%)
Dec 14, 2005 4.849 4.860 4.767 4.775 5,660,620 -0.05(-1.09%)
Dec 13, 2005 4.753 4.888 4.716 4.827 7,136,303 +0.07(+1.56%)
Dec 12, 2005 4.824 4.872 4.724 4.753 5,355,901 -0.08(-1.67%)
Dec 09, 2005 4.748 4.859 4.748 4.834 4,849,313 +0.12(+2.63%)
Dec 08, 2005 4.727 4.767 4.694 4.710 2,925,814 -0.01(-0.14%)
Dec 07, 2005 4.763 4.786 4.681 4.717 4,131,275 -0.06(-1.16%)
Dec 06, 2005 4.855 4.875 4.764 4.772 3,493,728 -0.06(-1.24%)
Dec 05, 2005 4.841 4.856 4.811 4.832 3,755,646 -0.01(-0.18%)
Dec 02, 2005 4.848 4.868 4.810 4.841 2,922,620 -0.01(-0.15%)
Dec 01, 2005 4.850 4.870 4.802 4.848 3,207,535 +0.03(+0.72%)
Nov 30, 2005 4.876 4.876 4.799 4.813 3,710,929 -0.03(-0.69%)
Nov 29, 2005 4.833 4.865 4.812 4.846 3,973,485 +0.04(+0.89%)
Nov 28, 2005 4.770 4.817 4.748 4.804 3,102,768 +0.06(+1.21%)
Nov 25, 2005 4.796 4.796 4.734 4.746 967,179 -0.02(-0.52%)
Nov 23, 2005 4.769 4.819 4.763 4.771 4,582,924 +0.01(+0.14%)
Nov 22, 2005 4.698 4.765 4.694 4.764 3,261,196 +0.05(+1.08%)
Nov 21, 2005 4.738 4.738 4.677 4.713 3,010,777 -0.02(-0.50%)
Nov 18, 2005 4.821 4.821 4.683 4.737 5,953,201 -0.06(-1.34%)
Nov 17, 2005 4.614 4.852 4.546 4.802 12,785,425 +0.19(+4.08%)
Nov 16, 2005 4.673 4.673 4.603 4.614 2,350,233 -0.05(-1.06%)
Nov 15, 2005 4.675 4.724 4.636 4.663 3,331,467 -0.03(-0.63%)
Nov 14, 2005 4.703 4.715 4.678 4.692 3,502,672 -0.04(-0.87%)
Nov 11, 2005 4.767 4.792 4.723 4.733 4,204,101 -0.04(-0.88%)
Nov 10, 2005 4.614 4.785 4.577 4.776 3,873,829 +0.16(+3.49%)
Nov 09, 2005 4.684 4.671 4.608 4.614 3,802,919 -0.07(-1.48%)
Nov 08, 2005 4.680 4.692 4.637 4.684 1,461,629 -0.02(-0.32%)
Nov 07, 2005 4.657 4.707 4.624 4.699 2,402,617 +0.04(+0.90%)
Nov 04, 2005 4.622 4.671 4.612 4.657 2,890,679 +0.04(+0.77%)
Nov 03, 2005 4.682 4.720 4.603 4.621 6,086,077 -0.06(-1.30%)
Nov 02, 2005 4.597 4.682 4.569 4.682 5,814,576 +0.09(+1.87%)
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.