Progressive Corp,Ohio (NY: PGR )

88.71 USD +1.07 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.81 12.12 11.80 12.09 1,298,700 +0.22(+1.88%)
Jan 30, 2003 11.89 11.94 11.77 11.86 961,800 -0.05(-0.40%)
Jan 29, 2003 11.84 11.96 11.76 11.91 828,400 -0.04(-0.38%)
Jan 28, 2003 11.81 11.96 11.79 11.96 848,400 +0.20(+1.66%)
Jan 27, 2003 11.94 12.07 11.65 11.76 1,361,900 -0.22(-1.88%)
Jan 24, 2003 12.22 12.22 11.95 11.98 1,533,000 -0.15(-1.20%)
Jan 23, 2003 11.70 12.15 11.70 12.13 1,347,000 +0.42(+3.61%)
Jan 22, 2003 11.93 11.99 11.65 11.71 705,100 -0.16(-1.33%)
Jan 21, 2003 11.86 12.00 11.79 11.87 1,178,100 +0.11(+0.96%)
Jan 17, 2003 11.64 11.79 11.59 11.75 868,500 +0.12(+0.99%)
Jan 16, 2003 12.06 12.06 11.56 11.64 1,552,700 -0.46(-3.78%)
Jan 15, 2003 12.42 12.42 12.04 12.10 1,196,300 -0.30(-2.40%)
Jan 14, 2003 12.53 12.53 12.32 12.39 914,500 -0.14(-1.14%)
Jan 13, 2003 12.60 12.72 12.51 12.54 695,600 +0.00(+0.02%)
Jan 10, 2003 12.63 12.70 12.46 12.53 564,300 -0.10(-0.77%)
Jan 09, 2003 12.74 12.83 12.55 12.63 1,036,500 -0.12(-0.92%)
Jan 08, 2003 12.89 12.89 12.61 12.75 544,800 -0.15(-1.14%)
Jan 07, 2003 13.14 13.17 12.82 12.89 818,200 -0.28(-2.14%)
Jan 06, 2003 12.83 13.22 12.83 13.18 587,900 +0.37(+2.89%)
Jan 03, 2003 12.80 12.85 12.71 12.81 305,300 +0.03(+0.23%)
Jan 02, 2003 12.53 12.86 12.49 12.78 721,400 +0.37(+2.98%)
Dec 31, 2002 12.52 12.54 12.25 12.41 603,800 -0.06(-0.48%)
Dec 30, 2002 12.40 12.52 12.33 12.47 408,300 +0.18(+1.46%)
Dec 27, 2002 12.49 12.61 12.27 12.29 302,300 -0.21(-1.66%)
Dec 26, 2002 12.47 12.81 12.47 12.49 501,900 -0.02(-0.18%)
Dec 24, 2002 12.39 12.56 12.39 12.52 193,500 +0.05(+0.40%)
Dec 23, 2002 12.69 12.69 12.43 12.47 830,100 -0.21(-1.66%)
Dec 20, 2002 12.62 12.81 12.51 12.68 1,415,300 +0.18(+1.46%)
Dec 19, 2002 12.67 12.72 12.40 12.49 651,700 -0.18(-1.38%)
Dec 18, 2002 12.81 12.81 12.59 12.67 968,400 -0.20(-1.55%)
Dec 17, 2002 13.10 13.12 12.87 12.87 527,800 -0.28(-2.13%)
Dec 16, 2002 13.01 13.22 13.01 13.15 874,300 +0.17(+1.27%)
Dec 13, 2002 12.75 13.11 12.75 12.98 1,258,100 -0.20(-1.54%)
Dec 12, 2002 13.38 13.39 13.13 13.19 593,500 -0.24(-1.77%)
Dec 11, 2002 13.29 13.48 13.27 13.43 567,600 +0.11(+0.83%)
Dec 10, 2002 13.24 13.35 13.16 13.31 650,900 +0.07(+0.57%)
Dec 09, 2002 13.49 13.61 13.19 13.24 757,500 -0.30(-2.23%)
Dec 06, 2002 13.48 13.71 13.45 13.54 481,900 +0.01(+0.04%)
Dec 05, 2002 13.59 13.75 13.40 13.54 667,700 -0.05(-0.39%)
Dec 04, 2002 13.78 13.88 13.59 13.59 949,000 -0.19(-1.36%)
Dec 03, 2002 13.97 14.04 13.75 13.78 586,100 -0.20(-1.40%)
Dec 02, 2002 14.26 14.26 13.88 13.97 538,100 -0.19(-1.32%)
Nov 29, 2002 14.26 14.29 14.16 14.16 238,200 -0.07(-0.49%)
Nov 27, 2002 14.06 14.24 13.97 14.23 347,800 +0.18(+1.28%)
Nov 26, 2002 13.97 14.12 13.82 14.05 699,400 +0.07(+0.50%)
Nov 25, 2002 14.09 14.21 13.85 13.98 422,300 -0.16(-1.17%)
Nov 22, 2002 14.12 14.28 13.97 14.14 530,800 +0.02(+0.14%)
Nov 21, 2002 14.23 14.37 14.11 14.12 749,600 +0.01(+0.09%)
Nov 20, 2002 13.85 14.14 13.79 14.11 485,000 +0.24(+1.73%)
Nov 19, 2002 13.79 13.97 13.71 13.87 374,600 +0.09(+0.62%)
Nov 18, 2002 14.12 14.12 13.74 13.79 428,700 -0.25(-1.80%)
Nov 15, 2002 13.85 14.06 13.72 14.04 484,900 +0.15(+1.10%)
Nov 14, 2002 13.74 13.94 13.72 13.89 550,600 +0.27(+1.98%)
Nov 13, 2002 13.51 13.70 13.37 13.62 437,500 +0.07(+0.50%)
Nov 12, 2002 13.56 13.69 13.50 13.55 381,000 +0.04(+0.31%)
Nov 11, 2002 13.60 13.68 13.45 13.51 253,100 -0.09(-0.68%)
Nov 08, 2002 13.52 13.79 13.49 13.60 386,000 +0.05(+0.39%)
Nov 07, 2002 13.78 13.84 13.44 13.55 419,700 -0.27(-1.95%)
Nov 06, 2002 13.94 13.94 13.50 13.82 458,300 -0.06(-0.41%)
Nov 05, 2002 14.05 14.08 13.83 13.88 397,800 -0.12(-0.84%)
Nov 04, 2002 14.06 14.24 13.95 13.99 493,500 +0.05(+0.34%)
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.