Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.48 16.54 16.41 16.48 5,201,065 +0.02(+0.13%)
Jan 30, 2013 16.53 16.58 16.43 16.45 5,437,938 -0.05(-0.31%)
Jan 29, 2013 16.45 16.56 16.37 16.50 5,622,715 +0.04(+0.22%)
Jan 28, 2013 16.56 16.59 16.44 16.47 3,384,592 -0.11(-0.66%)
Jan 25, 2013 16.61 16.63 16.46 16.58 4,138,841 -0.02(-0.13%)
Jan 24, 2013 16.61 16.74 16.55 16.60 4,833,234 +0.03(+0.18%)
Jan 23, 2013 16.65 16.66 16.37 16.57 6,025,037 -0.03(-0.20%)
Jan 22, 2013 16.40 16.60 16.37 16.60 7,279,102 +0.17(+1.01%)
Jan 18, 2013 16.32 16.44 15.86 16.44 8,004,895 +0.09(+0.53%)
Jan 17, 2013 16.29 16.44 16.16 16.35 5,619,420 +0.01(+0.04%)
Jan 16, 2013 16.29 16.44 16.24 16.34 4,511,477 -0.04(-0.26%)
Jan 15, 2013 16.24 16.40 16.23 16.39 4,045,949 +0.07(+0.44%)
Jan 14, 2013 16.16 16.37 16.10 16.31 15,691,807 +0.15(+0.94%)
Jan 11, 2013 16.25 16.27 16.13 16.16 14,335,240 -0.03(-0.18%)
Jan 10, 2013 16.00 16.19 15.96 16.19 14,746,091 +0.27(+1.73%)
Jan 09, 2013 15.90 16.05 15.86 15.92 2,526,287 +0.01(+0.09%)
Jan 08, 2013 15.90 15.97 15.84 15.90 3,313,060 -0.03(-0.18%)
Jan 07, 2013 16.03 16.09 15.82 15.93 4,347,878 -0.18(-1.12%)
Jan 04, 2013 15.94 16.13 15.92 16.11 5,232,775 +0.17(+1.09%)
Jan 03, 2013 15.71 16.00 15.62 15.94 7,625,610 +0.25(+1.57%)
Jan 02, 2013 15.56 15.69 15.27 15.69 22,363,288 +0.43(+2.80%)
Dec 31, 2012 15.05 15.27 14.97 15.27 5,456,065 +0.18(+1.20%)
Dec 28, 2012 15.10 15.19 15.05 15.08 3,069,051 -0.09(-0.57%)
Dec 27, 2012 15.35 15.35 15.06 15.17 4,877,880 -0.18(-1.18%)
Dec 26, 2012 15.37 15.41 15.30 15.35 3,522,546 -0.01(-0.05%)
Dec 24, 2012 15.27 15.40 15.23 15.36 1,587,568 +0.02(+0.14%)
Dec 21, 2012 15.44 15.62 15.23 15.34 9,259,184 -0.23(-1.49%)
Dec 20, 2012 15.46 15.59 15.39 15.57 7,038,670 +0.09(+0.61%)
Dec 19, 2012 15.53 15.64 15.45 15.48 8,343,351 -0.04(-0.28%)
Dec 18, 2012 15.39 15.55 15.34 15.52 22,512,904 +0.13(+0.85%)
Dec 17, 2012 15.24 15.40 15.21 15.39 7,753,337 +0.20(+1.33%)
Dec 14, 2012 15.32 15.35 15.16 15.19 5,810,258 -0.12(-0.80%)
Dec 13, 2012 15.47 15.50 15.29 15.31 5,682,316 -0.19(-1.21%)
Dec 12, 2012 15.60 15.75 15.47 15.50 7,533,516 -0.04(-0.28%)
Dec 11, 2012 15.74 15.74 15.53 15.54 7,587,300 -0.13(-0.83%)
Dec 10, 2012 15.50 15.75 15.48 15.67 5,022,843 +0.13(+0.84%)
Dec 07, 2012 15.55 15.61 15.48 15.54 5,912,824 +0.04(+0.23%)
Dec 06, 2012 15.58 15.62 15.47 15.50 5,983,830 -0.07(-0.46%)
Dec 05, 2012 15.32 15.65 15.29 15.58 6,508,402 +0.29(+1.89%)
Dec 04, 2012 15.34 15.47 15.29 15.29 7,398,685 -0.09(-0.56%)
Nov 30, 2012 15.58 15.59 15.34 15.37 8,085,038 -0.25(-1.57%)
Nov 29, 2012 15.54 15.65 15.44 15.62 11,497,079 +0.15(+0.98%)
Nov 28, 2012 15.39 15.48 15.27 15.47 8,819,512 -0.01(-0.05%)
Nov 27, 2012 15.63 15.70 15.45 15.48 6,510,674 -0.20(-1.29%)
Nov 26, 2012 15.76 15.81 15.63 15.68 3,931,503 -0.11(-0.69%)
Nov 23, 2012 15.73 15.82 15.65 15.79 2,419,568 +0.17(+1.07%)
Nov 21, 2012 15.65 15.69 15.56 15.62 5,223,806 -0.01(-0.05%)
Nov 20, 2012 15.50 15.67 15.49 15.63 6,750,468 +0.09(+0.61%)
Nov 19, 2012 15.71 15.82 15.44 15.53 11,525,884 -0.06(-0.37%)
Nov 16, 2012 15.38 15.61 15.29 15.59 7,956,751 +0.22(+1.44%)
Nov 15, 2012 15.52 15.60 15.30 15.37 9,181,080 -0.09(-0.58%)
Nov 14, 2012 15.45 15.63 15.19 15.46 18,618,380 +0.10(+0.68%)
Nov 13, 2012 15.26 15.50 15.23 15.36 10,271,323 -0.03(-0.22%)
Nov 12, 2012 15.47 15.47 15.31 15.39 24,489,426 -0.06(-0.40%)
Nov 09, 2012 15.25 15.54 15.19 15.45 23,207,864 +0.18(+1.18%)
Nov 08, 2012 15.29 15.51 15.18 15.27 21,875,090 +0.00(+0.00%)
Nov 07, 2012 15.36 15.40 15.16 15.27 5,144,106 -0.22(-1.43%)
Nov 06, 2012 15.38 15.52 15.33 15.49 5,515,857 +0.15(+0.99%)
Nov 05, 2012 15.18 15.38 15.09 15.34 5,642,441 +0.08(+0.54%)
Nov 02, 2012 15.30 15.62 15.19 15.26 16,428,893 -0.22(-1.43%)
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.