Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.114 2.138 2.099 2.101 4,100,716 +0.00(+0.00%)
Aug 29, 2002 2.077 2.114 2.066 2.101 4,226,046 +0.00(+0.22%)
Aug 28, 2002 2.125 2.135 2.077 2.097 3,178,646 -0.03(-1.32%)
Aug 27, 2002 2.154 2.184 2.114 2.125 127,887 -0.03(-1.40%)
Aug 26, 2002 2.154 2.160 2.116 2.155 4,177,449 +0.00(+0.20%)
Aug 23, 2002 2.168 2.176 2.143 2.151 6,031,180 -0.02(-0.88%)
Aug 22, 2002 2.126 2.171 2.117 2.170 6,280,561 +0.05(+2.25%)
Aug 21, 2002 2.129 2.146 2.094 2.122 3,451,687 +0.01(+0.59%)
Aug 20, 2002 2.121 2.129 2.092 2.110 3,169,694 -0.00(-0.18%)
Aug 16, 2002 2.025 2.136 2.023 2.114 11,033,505 +0.11(+5.38%)
Aug 15, 2002 1.981 2.006 1.965 2.006 6,364,967 +0.02(+1.24%)
Aug 14, 2002 1.910 1.984 1.887 1.981 4,745,270 +0.07(+3.79%)
Aug 13, 2002 1.945 1.969 1.907 1.909 4,675,571 -0.06(-3.02%)
Aug 12, 2002 1.962 1.979 1.946 1.968 3,459,360 +0.05(+2.44%)
Aug 07, 2002 1.929 1.931 1.866 1.921 3,738,794 +0.03(+1.49%)
Aug 06, 2002 1.870 1.929 1.870 1.893 4,741,433 +0.04(+2.22%)
Aug 05, 2002 1.916 1.929 1.845 1.852 3,296,303 -0.07(-3.64%)
Aug 02, 2002 1.972 1.980 1.900 1.922 4,249,705 -0.05(-2.56%)
Aug 01, 2002 2.002 2.022 1.956 1.972 7,485,902 -0.03(-1.37%)
Jul 31, 2002 1.991 2.017 1.965 2.000 5,584,852 +0.03(+1.41%)
Jul 30, 2002 1.996 2.012 1.931 1.972 8,187,365 -0.03(-1.29%)
Jul 29, 2002 1.955 2.002 1.942 1.998 6,007,521 +0.10(+5.10%)
Jul 26, 2002 1.844 1.901 1.840 1.901 7,812,015 +0.06(+3.12%)
Jul 25, 2002 1.880 1.927 1.819 1.843 9,833,919 -0.04(-1.93%)
Jul 24, 2002 1.795 1.886 1.763 1.880 18,247,646 +0.08(+4.18%)
Jul 23, 2002 1.840 1.889 1.798 1.804 9,644,645 -0.04(-2.02%)
Jul 22, 2002 1.880 1.912 1.824 1.841 14,643,133 -0.04(-2.06%)
Jul 19, 2002 1.857 1.918 1.857 1.880 11,511,165 -0.06(-3.34%)
Jul 17, 2002 1.990 2.019 1.928 1.945 8,803,784 -0.08(-3.85%)
Jul 12, 2002 2.033 2.050 2.010 2.023 3,863,485 -0.01(-0.31%)
Jul 11, 2002 2.015 2.049 1.979 2.029 6,817,050 +0.00(+0.00%)
Jul 10, 2002 2.117 2.117 2.029 2.029 6,356,654 -0.08(-3.87%)
Jul 09, 2002 2.152 2.176 2.099 2.111 3,217,013 -0.04(-1.93%)
Jul 08, 2002 2.166 2.166 2.152 2.152 6,300,384 -0.01(-0.61%)
Jul 05, 2002 2.160 2.180 2.150 2.166 2,876,192 +0.02(+0.71%)
Jul 04, 2002 2.163 2.176 2.123 2.150 4,302,779 +0.00(+0.00%)
Jul 03, 2002 2.163 2.176 2.123 2.150 4,302,779 -0.02(-0.95%)
Jul 02, 2002 2.227 2.230 2.158 2.171 4,227,965 -0.07(-2.95%)
Jul 01, 2002 2.258 2.259 2.225 2.237 3,414,599 -0.02(-1.09%)
Jun 28, 2002 2.227 2.262 2.227 2.262 7,737,840 +0.04(+1.58%)
Jun 27, 2002 2.227 2.232 2.178 2.227 4,007,998 +0.01(+0.65%)
Jun 26, 2002 2.227 2.248 2.201 2.212 5,593,165 -0.03(-1.34%)
Jun 25, 2002 2.307 2.324 2.229 2.242 4,894,899 -0.05(-2.13%)
Jun 21, 2002 2.266 2.333 2.266 2.291 5,769,010 -0.00(-0.15%)
Jun 20, 2002 2.277 2.309 2.268 2.295 5,047,085 +0.01(+0.38%)
Jun 19, 2002 2.291 2.299 2.276 2.286 3,653,749 -0.01(-0.22%)
Jun 18, 2002 2.268 2.307 2.257 2.291 3,401,810 +0.03(+1.30%)
Jun 17, 2002 2.192 2.275 2.192 2.262 3,701,707 +0.07(+3.40%)
Jun 14, 2002 2.150 2.222 2.143 2.187 3,855,811 -0.04(-1.86%)
Jun 12, 2002 2.230 2.260 2.216 2.229 3,498,366 +0.00(+0.02%)
Jun 11, 2002 2.302 2.303 2.226 2.229 5,634,728 -0.07(-3.23%)
Jun 10, 2002 2.279 2.325 2.275 2.303 2,342,261 +0.03(+1.41%)
Jun 07, 2002 2.266 2.285 2.255 2.271 3,030,297 +0.01(+0.22%)
Jun 06, 2002 2.306 2.308 2.265 2.266 2,341,622 -0.04(-1.75%)
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.