Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 101.96 102.41 101.36 101.38 1,364,415 -0.40(-0.39%)
Dec 30, 2021 102.94 103.36 101.69 101.78 1,179,731 -0.91(-0.89%)
Dec 29, 2021 102.14 103.30 102.14 102.69 1,807,813 +0.61(+0.60%)
Dec 28, 2021 102.03 102.78 101.98 102.07 1,856,559 +0.03(+0.03%)
Dec 27, 2021 100.21 102.06 100.12 102.05 1,322,442 +2.05(+2.05%)
Dec 23, 2021 100.25 100.95 99.82 100.00 2,159,929 +0.09(+0.09%)
Dec 22, 2021 100.10 100.10 98.85 99.91 1,650,024 -0.06(-0.06%)
Dec 21, 2021 100.77 101.83 99.43 99.97 3,472,304 -0.30(-0.30%)
Dec 20, 2021 98.96 100.42 98.05 100.27 2,592,956 +0.54(+0.54%)
Dec 17, 2021 100.44 101.04 98.50 99.72 5,981,661 -0.54(-0.54%)
Dec 16, 2021 98.48 101.00 98.46 100.27 4,177,052 +1.18(+1.19%)
Dec 15, 2021 95.38 100.41 95.13 99.09 5,799,963 +4.55(+4.81%)
Dec 14, 2021 94.27 95.38 94.12 94.54 3,020,116 +0.44(+0.47%)
Dec 13, 2021 92.18 94.69 92.10 94.11 3,113,181 +1.59(+1.71%)
Dec 10, 2021 93.20 93.35 92.21 92.52 2,451,357 -0.19(-0.20%)
Dec 09, 2021 91.84 93.02 91.59 92.70 2,655,766 +0.13(+0.14%)
Dec 08, 2021 94.35 94.68 92.34 92.58 2,463,021 -1.64(-1.75%)
Dec 07, 2021 94.55 94.82 93.73 94.22 2,955,837 +0.02(+0.02%)
Dec 06, 2021 93.85 94.53 93.40 94.20 2,864,931 +1.53(+1.65%)
Dec 03, 2021 93.56 93.74 91.65 92.68 2,677,319 -0.76(-0.81%)
Dec 02, 2021 91.10 94.29 90.87 93.43 2,863,481 +2.79(+3.08%)
Dec 01, 2021 91.45 92.81 90.62 90.64 3,042,838 +0.18(+0.20%)
Nov 30, 2021 91.63 92.13 89.97 90.46 6,580,971 -1.98(-2.14%)
Nov 29, 2021 92.67 93.06 90.90 92.43 2,192,606 +0.37(+0.40%)
Nov 26, 2021 91.83 93.34 91.55 92.06 1,867,325 -1.02(-1.10%)
Nov 24, 2021 91.91 93.34 91.47 93.08 2,516,879 +1.09(+1.18%)
Nov 23, 2021 90.41 92.21 89.63 91.99 3,347,023 +2.40(+2.68%)
Nov 22, 2021 88.19 90.36 88.06 89.59 2,732,976 +1.70(+1.94%)
Nov 19, 2021 87.94 88.79 87.26 87.89 2,652,309 -0.41(-0.46%)
Nov 18, 2021 88.09 88.84 88.24 88.30 2,736,647 -0.01(-0.01%)
Nov 17, 2021 91.12 91.62 88.28 88.31 4,714,704 -3.07(-3.36%)
Nov 16, 2021 91.59 92.54 91.32 91.37 2,290,592 -0.10(-0.11%)
Nov 15, 2021 93.87 93.91 91.21 91.47 2,362,364 -2.13(-2.28%)
Nov 12, 2021 93.45 93.86 92.75 93.60 1,827,725 +0.30(+0.32%)
Nov 11, 2021 92.57 93.54 92.35 93.30 1,609,895 +0.15(+0.16%)
Nov 10, 2021 92.95 93.15 1,740,496 +0.25(+0.27%)
Nov 09, 2021 93.44 93.78 92.19 92.90 2,884,965 -0.93(-1.00%)
Nov 08, 2021 93.38 94.03 92.99 93.83 2,131,394 +0.55(+0.59%)
Nov 05, 2021 92.33 94.10 92.06 93.28 2,229,801 +1.24(+1.34%)
Nov 04, 2021 92.19 93.41 91.61 92.04 3,101,243 -0.56(-0.61%)
Nov 03, 2021 91.96 92.95 91.30 92.61 2,198,403 +0.52(+0.56%)
Nov 02, 2021 92.38 92.40 91.69 92.09 2,110,316 -0.08(-0.08%)
Nov 01, 2021 92.31 92.06 90.59 92.17 1,998,800 -0.18(-0.19%)
Oct 29, 2021 93.33 93.42 92.14 92.34 2,186,599 -0.79(-0.85%)
Oct 28, 2021 92.02 93.26 91.90 93.13 1,351,085 +1.35(+1.47%)
Oct 27, 2021 93.94 93.92 91.68 91.78 1,787,060 -1.90(-2.03%)
Oct 26, 2021 93.83 93.68 2,045,100 -0.10(-0.10%)
Oct 25, 2021 93.07 94.07 92.67 93.78 2,296,880 +0.71(+0.76%)
Oct 22, 2021 92.35 93.91 92.25 93.06 2,612,614 +0.96(+1.05%)
Oct 21, 2021 92.18 92.26 90.80 92.10 3,236,313 +0.13(+0.14%)
Oct 20, 2021 90.45 92.01 90.33 91.97 2,632,468 +1.83(+2.03%)
Oct 19, 2021 88.45 90.25 88.18 90.14 2,747,458 +2.22(+2.52%)
Oct 18, 2021 88.56 88.62 87.54 87.93 2,485,786 -0.89(-1.00%)
Oct 15, 2021 88.11 89.80 87.48 88.81 3,267,064 +1.21(+1.38%)
Oct 14, 2021 87.84 88.74 86.96 87.60 3,734,851 -0.79(-0.89%)
Oct 13, 2021 88.01 88.50 87.11 88.39 1,939,597 +0.29(+0.33%)
Oct 12, 2021 88.77 89.01 87.57 88.10 2,421,403 -0.66(-0.75%)
Oct 11, 2021 88.64 89.96 88.64 88.76 1,892,532 +0.26(+0.30%)
Oct 08, 2021 88.81 89.28 87.91 88.50 2,079,209 -0.20(-0.23%)
Oct 07, 2021 90.18 90.84 88.64 88.70 3,159,635 -1.10(-1.22%)
Oct 06, 2021 88.58 89.93 88.26 89.80 2,332,057 +1.08(+1.22%)
Oct 05, 2021 88.42 89.11 87.97 88.72 3,058,338 +0.92(+1.05%)
Oct 04, 2021 88.37 88.96 87.42 87.80 2,912,003 -0.61(-0.69%)
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.