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 (%)
Jan 31, 2019 57.10 57.74 56.98 57.68 6,117,542 +0.46(+0.81%)
Jan 30, 2019 56.55 57.40 56.14 57.22 4,816,116 +0.81(+1.43%)
Jan 29, 2019 55.91 56.45 55.89 56.41 5,307,825 +0.52(+0.94%)
Jan 28, 2019 55.75 55.96 55.46 55.89 3,432,647 -0.09(-0.15%)
Jan 25, 2019 56.39 56.42 55.57 55.97 3,725,276 +0.05(+0.09%)
Jan 24, 2019 55.36 55.94 54.98 55.92 4,624,882 +0.21(+0.38%)
Jan 23, 2019 53.92 55.90 53.70 55.71 6,203,696 +1.46(+2.69%)
Jan 22, 2019 54.92 55.30 53.97 54.25 5,080,657 -0.97(-1.75%)
Jan 18, 2019 54.52 55.39 54.05 55.22 4,453,602 +1.00(+1.85%)
Jan 17, 2019 53.43 54.27 53.36 54.22 3,382,509 +0.56(+1.04%)
Jan 16, 2019 53.38 53.70 53.01 53.66 2,921,928 +0.49(+0.92%)
Jan 15, 2019 52.69 53.32 52.67 53.17 2,037,176 +0.39(+0.73%)
Jan 14, 2019 52.55 53.11 52.40 52.78 2,465,017 -0.09(-0.16%)
Jan 11, 2019 52.78 52.98 52.15 52.87 2,069,364 -0.25(-0.47%)
Jan 10, 2019 52.44 53.14 52.06 53.12 2,379,424 +0.57(+1.09%)
Jan 09, 2019 52.70 53.21 52.45 52.54 4,891,906 +0.49(+0.94%)
Jan 08, 2019 52.06 52.61 51.40 52.06 3,287,930 +0.59(+1.15%)
Jan 07, 2019 50.92 51.96 50.74 51.46 3,481,127 +0.41(+0.81%)
Jan 04, 2019 50.62 51.46 50.42 51.05 3,170,545 +1.14(+2.28%)
Jan 03, 2019 50.54 51.01 49.80 49.91 4,378,854 -0.86(-1.69%)
Jan 02, 2019 50.81 51.21 50.38 50.77 4,842,564 -0.94(-1.82%)
Dec 31, 2018 51.49 51.72 51.16 51.71 2,823,823 +0.58(+1.14%)
Dec 28, 2018 51.71 52.11 50.92 51.13 3,138,696 -0.47(-0.91%)
Dec 27, 2018 50.20 51.61 49.70 51.60 3,465,350 +0.75(+1.47%)
Dec 26, 2018 49.00 50.91 48.61 50.86 3,448,946 +1.94(+3.96%)
Dec 24, 2018 50.38 50.78 48.92 48.92 2,604,380 -2.01(-3.95%)
Dec 21, 2018 51.11 52.68 50.77 50.93 8,547,767 -0.33(-0.64%)
Dec 20, 2018 51.66 52.10 50.76 51.26 4,160,374 -0.92(-1.76%)
Dec 19, 2018 52.53 53.91 51.90 52.18 4,621,002 -0.18(-0.34%)
Dec 18, 2018 52.62 53.08 51.82 52.36 4,231,974 +0.01(+0.02%)
Dec 17, 2018 53.05 53.23 52.11 52.35 5,397,033 -0.80(-1.50%)
Dec 14, 2018 53.51 53.86 52.95 53.14 4,173,028 -0.99(-1.82%)
Dec 13, 2018 54.87 55.12 53.62 54.13 3,697,572 -0.78(-1.42%)
Dec 12, 2018 55.22 55.85 54.84 54.91 4,545,110 +0.51(+0.93%)
Dec 11, 2018 55.62 55.97 53.98 54.40 4,700,856 -0.15(-0.28%)
Dec 10, 2018 54.17 54.97 52.96 54.56 5,950,310 +0.20(+0.36%)
Dec 07, 2018 55.34 56.05 54.08 54.36 4,047,616 -1.21(-2.17%)
Dec 06, 2018 54.57 55.66 53.60 55.57 4,936,079 +0.17(+0.31%)
Dec 04, 2018 57.24 57.33 55.22 55.40 5,396,704 -1.87(-3.26%)
Dec 03, 2018 57.59 57.91 56.27 57.27 6,279,640 +0.45(+0.78%)
Nov 30, 2018 55.79 56.92 55.74 56.82 5,955,286 +0.94(+1.69%)
Nov 29, 2018 54.69 56.17 54.65 55.88 4,538,312 +0.81(+1.46%)
Nov 28, 2018 53.26 55.07 53.26 55.07 5,352,270 +2.02(+3.81%)
Nov 27, 2018 54.04 54.38 52.70 53.05 4,604,837 -1.15(-2.12%)
Nov 26, 2018 54.39 54.58 53.99 54.20 3,910,277 +0.24(+0.44%)
Nov 23, 2018 54.14 54.40 53.89 53.96 1,575,531 -0.63(-1.16%)
Nov 21, 2018 54.59 54.59 54.59 0 -0.59(-1.07%)
Nov 20, 2018 55.00 55.82 54.30 55.18 7,501,728 -0.54(-0.97%)
Nov 19, 2018 57.15 57.19 55.23 55.72 5,043,284 -1.14(-2.00%)
Nov 16, 2018 56.57 57.29 56.33 56.86 4,432,020 +0.03(+0.06%)
Nov 15, 2018 55.30 56.84 55.30 56.83 7,600,195 +1.29(+2.31%)
Nov 14, 2018 59.43 59.57 55.45 55.54 10,456,806 -5.82(-9.48%)
Nov 13, 2018 61.48 61.96 60.99 61.36 3,765,327 -0.27(-0.43%)
Nov 12, 2018 62.73 62.95 61.52 61.63 2,283,994 -1.11(-1.76%)
Nov 09, 2018 62.85 63.13 62.50 62.74 2,735,276 -0.23(-0.37%)
Nov 08, 2018 62.35 63.10 62.34 62.97 2,880,785 +0.29(+0.46%)
Nov 07, 2018 61.24 63.16 61.08 62.68 5,579,573 +2.86(+4.79%)
Nov 06, 2018 59.68 60.12 59.52 59.81 2,530,515 +0.04(+0.07%)
Nov 05, 2018 58.81 59.96 58.74 59.77 2,588,310 +1.16(+1.97%)
Nov 02, 2018 59.68 60.08 58.24 58.61 4,023,233 -0.57(-0.96%)
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.