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 (%)
Sep 30, 2021 89.05 89.54 87.95 87.96 2,541,145 -0.73(-0.82%)
Sep 29, 2021 87.32 89.52 87.32 88.69 2,601,208 +0.77(+0.87%)
Sep 28, 2021 88.21 88.56 87.47 87.92 3,908,863 -0.32(-0.36%)
Sep 27, 2021 89.00 89.81 88.21 88.24 2,214,493 -0.86(-0.96%)
Sep 24, 2021 89.46 89.81 88.85 89.10 1,736,735 -0.01(-0.01%)
Sep 23, 2021 89.79 90.00 89.02 89.11 2,491,488 -0.46(-0.51%)
Sep 22, 2021 90.26 90.27 89.35 89.57 1,947,181 -0.03(-0.03%)
Sep 21, 2021 89.91 90.75 89.56 89.60 1,934,038 -0.14(-0.15%)
Sep 20, 2021 89.47 89.99 88.69 89.73 2,312,536 -0.39(-0.43%)
Sep 17, 2021 90.18 90.46 89.69 90.12 4,140,905 -0.37(-0.41%)
Sep 16, 2021 90.86 90.86 90.05 90.49 1,522,945 -0.31(-0.34%)
Sep 15, 2021 90.80 91.19 90.13 90.80 2,616,506 +0.11(+0.12%)
Sep 14, 2021 91.39 91.70 90.41 90.70 2,523,717 -0.78(-0.85%)
Sep 13, 2021 91.13 91.81 90.47 91.47 2,575,902 +0.86(+0.95%)
Sep 10, 2021 90.76 91.25 89.87 90.62 2,000,776 -0.10(-0.11%)
Sep 09, 2021 91.65 91.93 90.69 90.72 2,153,708 -1.04(-1.13%)
Sep 08, 2021 91.73 92.19 91.52 91.76 2,342,718 +0.03(+0.03%)
Sep 07, 2021 93.16 93.32 91.60 91.73 1,853,308 -1.92(-2.05%)
Sep 03, 2021 93.59 94.08 92.93 93.64 1,444,147 -0.12(-0.12%)
Sep 02, 2021 93.85 94.44 93.40 93.76 2,335,539 -0.06(-0.06%)
Sep 01, 2021 93.65 94.03 92.63 93.82 1,923,966 +0.07(+0.07%)
Aug 31, 2021 93.75 94.69 93.47 93.75 2,617,460 +0.18(+0.20%)
Aug 30, 2021 94.95 95.10 93.46 93.57 1,975,827 -1.30(-1.37%)
Aug 27, 2021 93.96 95.03 93.44 94.87 2,993,750 +1.23(+1.31%)
Aug 26, 2021 93.58 93.88 93.18 93.64 2,737,420 +0.01(+0.01%)
Aug 25, 2021 93.95 94.39 93.60 93.63 1,716,023 -0.40(-0.42%)
Aug 24, 2021 94.77 95.16 93.69 94.03 1,645,298 -0.64(-0.68%)
Aug 23, 2021 94.75 95.57 94.63 94.68 1,950,891 -0.27(-0.29%)
Aug 20, 2021 93.78 95.96 93.37 94.95 3,739,270 +1.33(+1.42%)
Aug 19, 2021 92.91 94.36 92.78 93.62 1,798,646 +0.61(+0.66%)
Aug 18, 2021 92.39 93.68 91.85 93.00 3,997,486 -0.10(-0.10%)
Aug 17, 2021 93.91 93.91 92.02 93.10 3,732,165 -1.39(-1.47%)
Aug 16, 2021 93.12 94.61 92.67 94.49 3,663,577 +0.95(+1.02%)
Aug 13, 2021 94.46 94.56 93.43 93.54 1,452,419 -0.80(-0.85%)
Aug 12, 2021 94.49 94.85 93.94 94.34 1,852,917 -0.15(-0.15%)
Aug 11, 2021 93.91 94.54 93.21 94.48 2,120,077 +0.72(+0.77%)
Aug 10, 2021 94.35 94.76 93.67 93.76 2,178,991 -0.75(-0.79%)
Aug 09, 2021 94.56 94.97 94.11 94.51 1,563,990 +0.19(+0.21%)
Aug 06, 2021 93.30 94.82 92.84 94.32 3,153,952 +1.46(+1.57%)
Aug 05, 2021 93.02 93.02 91.64 92.86 2,469,357 +0.07(+0.07%)
Aug 04, 2021 93.76 93.77 92.68 92.79 1,922,571 -1.23(-1.30%)
Aug 03, 2021 92.95 94.19 92.46 94.01 2,127,010 +1.53(+1.65%)
Aug 02, 2021 93.07 93.65 92.39 92.49 1,552,292 -0.12(-0.13%)
Jul 30, 2021 93.09 93.43 92.30 92.60 2,420,134 -0.58(-0.63%)
Jul 29, 2021 92.42 93.51 92.18 93.19 1,918,768 +1.21(+1.31%)
Jul 28, 2021 93.30 93.37 91.95 91.98 2,974,697 -1.32(-1.42%)
Jul 27, 2021 91.87 93.66 91.46 93.30 2,277,676 +1.21(+1.31%)
Jul 26, 2021 91.86 92.41 91.75 92.10 1,886,832 -0.09(-0.10%)
Jul 23, 2021 91.17 92.27 90.94 92.19 2,153,553 +1.29(+1.42%)
Jul 22, 2021 91.30 91.37 90.42 90.89 3,983,819 -0.59(-0.65%)
Jul 21, 2021 91.97 92.84 91.43 91.48 2,647,222 -0.40(-0.43%)
Jul 20, 2021 92.28 93.42 91.51 91.88 3,286,420 -0.15(-0.16%)
Jul 19, 2021 92.60 93.13 91.14 92.03 4,068,935 -1.57(-1.67%)
Jul 16, 2021 90.90 93.72 90.47 93.60 4,681,787 +1.20(+1.30%)
Jul 15, 2021 87.58 92.93 87.19 92.40 7,265,415 -2.43(-2.57%)
Jul 14, 2021 95.37 95.97 94.05 94.83 2,443,404 -0.33(-0.35%)
Jul 13, 2021 96.88 96.97 95.09 95.16 3,340,775 -2.03(-2.09%)
Jul 12, 2021 96.83 97.65 96.26 97.20 2,556,125 +0.24(+0.25%)
Jul 09, 2021 97.22 98.65 96.32 96.95 3,520,948 +1.11(+1.16%)
Jul 08, 2021 95.57 96.78 95.29 95.84 3,664,213 -0.60(-0.63%)
Jul 07, 2021 95.02 96.85 94.84 96.45 2,364,150 +1.22(+1.28%)
Jul 06, 2021 96.20 96.24 94.42 95.23 2,732,768 -0.98(-1.02%)
Jul 02, 2021 96.21 96.47 95.70 96.21 1,927,278 +0.13(+0.13%)
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.