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 (%)
Dec 31, 2002 1.960 1.963 1.918 1.942 3,857,219 -0.01(-0.48%)
Dec 30, 2002 1.941 1.959 1.930 1.952 2,608,318 +0.03(+1.46%)
Dec 27, 2002 1.956 1.973 1.920 1.923 1,931,165 -0.03(-1.66%)
Dec 26, 2002 1.952 2.005 1.952 1.956 3,206,258 -0.00(-0.18%)
Dec 24, 2002 1.939 1.966 1.939 1.959 1,236,124 +0.01(+0.40%)
Dec 23, 2002 1.987 1.987 1.946 1.952 5,302,878 -0.03(-1.66%)
Dec 20, 2002 1.976 2.006 1.958 1.985 9,041,277 +0.03(+1.46%)
Dec 19, 2002 1.983 1.992 1.941 1.956 4,163,216 -0.03(-1.38%)
Dec 18, 2002 2.005 2.005 1.971 1.983 6,186,372 -0.03(-1.55%)
Dec 17, 2002 2.051 2.054 2.015 2.015 3,371,713 -0.04(-2.13%)
Dec 16, 2002 2.037 2.070 2.037 2.058 5,585,239 +0.03(+1.27%)
Dec 13, 2002 1.996 2.051 1.996 2.033 8,037,045 -0.03(-1.54%)
Dec 12, 2002 2.094 2.096 2.056 2.064 3,791,420 -0.04(-1.77%)
Dec 11, 2002 2.080 2.111 2.076 2.102 3,625,965 +0.02(+0.83%)
Dec 10, 2002 2.073 2.090 2.061 2.084 4,158,105 +0.01(+0.57%)
Dec 09, 2002 2.112 2.130 2.064 2.073 4,839,092 -0.05(-2.23%)
Dec 06, 2002 2.110 2.147 2.105 2.120 3,078,493 +0.00(+0.04%)
Dec 05, 2002 2.128 2.152 2.098 2.119 4,265,428 -0.01(-0.39%)
Dec 04, 2002 2.157 2.173 2.127 2.127 6,062,440 -0.03(-1.36%)
Dec 03, 2002 2.187 2.197 2.152 2.157 3,744,147 -0.03(-1.40%)
Dec 02, 2002 2.232 2.232 2.173 2.187 3,437,512 -0.03(-1.32%)
Nov 29, 2002 2.231 2.237 2.216 2.217 1,521,678 -0.01(-0.49%)
Nov 27, 2002 2.201 2.230 2.188 2.228 2,221,830 +0.03(+1.28%)
Nov 26, 2002 2.188 2.211 2.164 2.199 4,467,935 +0.01(+0.50%)
Nov 25, 2002 2.205 2.225 2.168 2.188 2,697,754 -0.03(-1.17%)
Nov 22, 2002 2.211 2.235 2.188 2.214 3,390,878 +0.00(+0.14%)
Nov 21, 2002 2.228 2.249 2.208 2.211 4,788,625 +0.00(+0.09%)
Nov 20, 2002 2.168 2.213 2.158 2.209 3,098,296 +0.04(+1.73%)
Nov 19, 2002 2.158 2.187 2.145 2.172 2,393,035 +0.01(+0.62%)
Nov 18, 2002 2.210 2.210 2.151 2.158 2,738,638 -0.04(-1.80%)
Nov 15, 2002 2.168 2.201 2.148 2.198 3,097,658 +0.02(+1.10%)
Nov 14, 2002 2.150 2.182 2.148 2.174 3,517,365 +0.04(+1.98%)
Nov 13, 2002 2.115 2.145 2.093 2.132 2,794,855 +0.01(+0.50%)
Nov 12, 2002 2.122 2.143 2.114 2.121 2,433,919 +0.01(+0.31%)
Nov 11, 2002 2.129 2.142 2.105 2.114 1,616,863 -0.01(-0.68%)
Nov 08, 2002 2.117 2.158 2.112 2.129 2,465,861 +0.01(+0.39%)
Nov 07, 2002 2.157 2.167 2.104 2.121 2,681,144 -0.04(-1.95%)
Nov 06, 2002 2.182 2.182 2.113 2.163 2,927,730 -0.01(-0.41%)
Nov 05, 2002 2.200 2.204 2.165 2.172 2,541,242 -0.02(-0.84%)
Nov 04, 2002 2.201 2.229 2.184 2.190 3,152,596 +0.01(+0.34%)
Nov 01, 2002 2.137 2.190 2.123 2.183 2,865,764 +0.03(+1.42%)
Oct 31, 2002 2.157 2.181 2.148 2.152 3,755,007 -0.01(-0.40%)
Oct 30, 2002 2.151 2.172 2.127 2.161 3,400,460 +0.02(+0.84%)
Oct 29, 2002 2.182 2.185 2.106 2.143 4,473,685 -0.05(-2.25%)
Oct 28, 2002 2.250 2.278 2.158 2.192 3,403,654 -0.04(-1.62%)
Oct 25, 2002 2.177 2.237 2.151 2.228 2,681,144 +0.05(+2.35%)
Oct 24, 2002 2.235 2.244 2.168 2.177 3,136,626 -0.06(-2.47%)
Oct 23, 2002 2.211 2.235 2.184 2.232 4,852,507 -0.00(-0.03%)
Oct 22, 2002 2.264 2.276 2.222 2.233 830,471 -0.04(-1.62%)
Oct 21, 2002 2.219 2.276 2.192 2.270 3,549,306 +0.05(+2.18%)
Oct 18, 2002 2.221 2.227 2.174 2.221 3,341,688 -0.01(-0.60%)
Oct 17, 2002 2.244 2.282 2.218 2.235 8,135,424 +0.07(+3.44%)
Oct 16, 2002 2.166 2.180 2.141 2.160 4,379,139 -0.01(-0.25%)
Oct 15, 2002 2.131 2.181 2.129 2.166 6,130,794 +0.07(+3.19%)
Oct 14, 2002 2.086 2.104 2.064 2.099 2,452,445 +0.00(+0.06%)
Oct 11, 2002 2.031 2.120 2.028 2.098 5,941,064 +0.07(+3.59%)
Oct 10, 2002 1.916 2.028 1.916 2.025 4,064,198 +0.10(+5.16%)
Oct 09, 2002 1.993 1.993 1.918 1.925 4,818,011 -0.08(-4.06%)
Oct 08, 2002 1.929 2.027 1.923 2.007 4,484,545 +0.08(+4.42%)
Oct 07, 2002 1.959 1.982 1.909 1.922 3,734,565 -0.03(-1.48%)
Oct 04, 2002 1.980 2.006 1.921 1.951 3,778,644 -0.01(-0.60%)
Oct 03, 2002 2.003 2.043 1.961 1.963 3,546,751 -0.04(-2.18%)
Oct 02, 2002 2.076 2.078 1.988 2.006 4,582,924 -0.08(-3.63%)
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.