Skip to main content

Progressive Corp,Ohio (NY: PGR )

258.26 +1.35 (+0.53%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.032 2.052 2.032 2.033 5,796,506 +0.01(+0.64%)
Feb 27, 2003 1.969 2.023 1.969 2.021 6,060,594 +0.06(+3.05%)
Feb 26, 2003 1.972 1.973 1.953 1.961 5,545,207 -0.01(-0.54%)
Feb 25, 2003 1.943 1.974 1.937 1.971 5,705,706 +0.03(+1.39%)
Feb 24, 2003 1.948 1.955 1.928 1.944 3,815,527 -0.01(-0.34%)
Feb 21, 2003 1.917 1.970 1.914 1.951 5,039,412 +0.04(+2.19%)
Feb 20, 2003 1.922 1.934 1.905 1.909 3,885,226 -0.01(-0.37%)
Feb 19, 2003 1.917 1.920 1.884 1.916 4,425,551 +0.00(+0.23%)
Feb 18, 2003 1.935 1.945 1.905 1.912 5,137,885 -0.02(-0.97%)
Feb 14, 2003 1.896 1.935 1.892 1.931 7,201,352 +0.06(+2.98%)
Feb 13, 2003 1.873 1.893 1.857 1.875 6,045,248 +0.00(+0.25%)
Feb 12, 2003 1.887 1.909 1.868 1.870 3,937,660 -0.02(-0.91%)
Feb 11, 2003 1.926 1.942 1.874 1.887 6,188,482 -0.04(-1.83%)
Feb 10, 2003 1.860 1.923 1.860 1.922 6,404,612 +0.06(+3.34%)
Feb 07, 2003 1.884 1.892 1.845 1.860 4,707,543 -0.01(-0.67%)
Feb 06, 2003 1.873 1.883 1.850 1.873 6,139,245 -0.01(-0.73%)
Feb 05, 2003 1.877 1.909 1.874 1.886 5,736,399 +0.01(+0.52%)
Feb 04, 2003 1.919 1.919 1.846 1.877 7,838,872 -0.04(-2.20%)
Feb 03, 2003 1.888 1.922 1.884 1.919 5,669,258 +0.03(+1.53%)
Jan 31, 2003 1.847 1.896 1.845 1.890 8,304,383 +0.03(+1.88%)
Jan 30, 2003 1.859 1.867 1.840 1.855 6,150,116 -0.01(-0.40%)
Jan 29, 2003 1.852 1.870 1.840 1.863 5,297,105 -0.01(-0.38%)
Jan 28, 2003 1.847 1.870 1.843 1.870 5,424,993 +0.03(+1.66%)
Jan 27, 2003 1.867 1.888 1.823 1.839 8,708,508 -0.04(-1.88%)
Jan 24, 2003 1.911 1.911 1.868 1.874 9,802,586 -0.02(-1.20%)
Jan 23, 2003 1.830 1.900 1.830 1.897 8,613,231 +0.07(+3.61%)
Jan 22, 2003 1.865 1.875 1.822 1.831 4,508,678 -0.02(-1.33%)
Jan 21, 2003 1.854 1.876 1.845 1.856 7,533,220 +0.02(+0.96%)
Jan 17, 2003 1.820 1.844 1.812 1.838 5,553,520 +0.02(+0.99%)
Jan 16, 2003 1.886 1.886 1.808 1.820 9,928,556 -0.07(-3.78%)
Jan 15, 2003 1.942 1.942 1.883 1.891 7,649,598 -0.05(-2.40%)
Jan 14, 2003 1.960 1.960 1.927 1.938 5,847,661 -0.02(-1.14%)
Jan 13, 2003 1.970 1.990 1.957 1.960 4,447,931 +0.00(+0.02%)
Jan 10, 2003 1.976 1.987 1.949 1.960 3,608,349 -0.02(-0.77%)
Jan 09, 2003 1.993 2.006 1.963 1.975 6,627,776 -0.02(-0.92%)
Jan 08, 2003 2.017 2.017 1.972 1.994 3,483,658 -0.02(-1.14%)
Jan 07, 2003 2.055 2.060 2.006 2.017 5,231,882 -0.04(-2.14%)
Jan 06, 2003 2.006 2.068 2.006 2.061 3,759,256 +0.06(+2.89%)
Jan 03, 2003 2.002 2.010 1.988 2.003 1,952,204 +0.00(+0.23%)
Jan 02, 2003 1.960 2.011 1.953 1.998 4,612,906 +0.06(+2.98%)
Dec 31, 2002 1.958 1.961 1.916 1.940 3,860,927 -0.01(-0.48%)
Dec 30, 2002 1.939 1.957 1.928 1.950 2,610,825 +0.03(+1.46%)
Dec 27, 2002 1.954 1.971 1.918 1.922 1,933,021 -0.03(-1.66%)
Dec 26, 2002 1.950 2.003 1.950 1.954 3,209,340 -0.00(-0.18%)
Dec 24, 2002 1.937 1.964 1.937 1.958 1,237,312 +0.01(+0.40%)
Dec 23, 2002 1.985 1.985 1.944 1.950 5,307,976 -0.03(-1.66%)
Dec 20, 2002 1.974 2.004 1.956 1.983 9,049,968 +0.03(+1.46%)
Dec 19, 2002 1.981 1.990 1.939 1.954 4,167,218 -0.03(-1.38%)
Dec 18, 2002 2.003 2.003 1.969 1.981 6,192,318 -0.03(-1.55%)
Dec 17, 2002 2.049 2.052 2.013 2.013 3,374,954 -0.04(-2.13%)
Dec 16, 2002 2.035 2.068 2.035 2.056 5,590,607 +0.03(+1.27%)
Dec 13, 2002 1.994 2.049 1.994 2.031 8,044,771 -0.03(-1.54%)
Dec 12, 2002 2.092 2.094 2.054 2.062 3,795,065 -0.04(-1.77%)
Dec 11, 2002 2.078 2.108 2.074 2.099 3,629,450 +0.02(+0.83%)
Dec 10, 2002 2.071 2.088 2.059 2.082 4,162,102 +0.01(+0.57%)
Dec 09, 2002 2.110 2.128 2.062 2.071 4,843,743 -0.05(-2.23%)
Dec 06, 2002 2.108 2.144 2.103 2.118 3,081,452 +0.00(+0.04%)
Dec 05, 2002 2.126 2.150 2.096 2.117 4,269,528 -0.01(-0.39%)
Dec 04, 2002 2.155 2.171 2.125 2.125 6,068,267 -0.03(-1.36%)
Dec 03, 2002 2.185 2.195 2.150 2.155 3,747,746 -0.03(-1.40%)
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.