Progressive Corp,Ohio (NY: PGR )

99.29 USD +0.53 (+0.54%)
Official Closing Price Updated: 5:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.79 18.07 17.79 18.00 1,086,100 +0.23(+1.31%)
May 29, 2003 17.83 18.08 17.75 17.77 777,900 -0.11(-0.63%)
May 28, 2003 17.77 17.91 17.73 17.88 953,200 +0.13(+0.73%)
May 27, 2003 17.45 17.93 17.41 17.75 1,133,100 +0.23(+1.30%)
May 23, 2003 17.25 17.58 17.22 17.52 796,200 +0.20(+1.17%)
May 22, 2003 17.49 17.49 17.13 17.32 1,810,900 -0.22(-1.24%)
May 21, 2003 17.45 17.58 17.40 17.54 574,400 +0.04(+0.21%)
May 20, 2003 17.43 17.53 17.34 17.50 1,243,500 +0.14(+0.82%)
May 19, 2003 17.45 17.50 17.30 17.36 613,600 -0.15(-0.83%)
May 16, 2003 17.58 17.65 17.45 17.50 916,900 -0.08(-0.47%)
May 15, 2003 17.48 17.62 17.44 17.58 886,400 +0.12(+0.69%)
May 14, 2003 17.12 17.57 17.12 17.46 1,143,900 +0.36(+2.10%)
May 13, 2003 17.21 17.23 17.04 17.11 690,900 -0.14(-0.83%)
May 12, 2003 16.92 17.50 16.83 17.25 702,900 +0.33(+1.95%)
May 09, 2003 16.82 16.92 16.75 16.92 1,122,800 +0.18(+1.11%)
May 08, 2003 16.89 16.89 16.68 16.73 912,600 -0.16(-0.92%)
May 07, 2003 17.08 17.08 16.84 16.89 1,060,900 -0.20(-1.16%)
May 06, 2003 17.11 17.25 17.01 17.08 1,097,500 -0.03(-0.18%)
May 05, 2003 17.28 17.36 17.08 17.11 808,600 -0.09(-0.51%)
May 02, 2003 17.19 17.30 17.11 17.20 1,371,000 -0.03(-0.17%)
May 01, 2003 17.00 17.24 16.98 17.23 1,256,700 +0.23(+1.37%)
Apr 30, 2003 17.09 17.09 16.94 17.00 1,414,300 -0.09(-0.54%)
Apr 29, 2003 16.89 17.16 16.89 17.09 1,238,200 -0.04(-0.25%)
Apr 28, 2003 16.87 17.21 16.85 17.14 900,500 +0.35(+2.12%)
Apr 25, 2003 16.94 17.12 16.69 16.78 914,100 -0.16(-0.93%)
Apr 24, 2003 16.87 17.17 16.87 16.94 881,900 -0.31(-1.78%)
Apr 23, 2003 16.85 17.25 16.74 17.25 1,400,000 +0.43(+2.57%)
Apr 22, 2003 16.39 16.93 16.33 16.81 1,944,400 +0.42(+2.59%)
Apr 21, 2003 16.30 16.46 16.19 16.39 1,099,900 +0.09(+0.54%)
Apr 17, 2003 16.33 16.39 15.99 16.30 1,569,000 -0.05(-0.31%)
Apr 16, 2003 16.29 16.56 16.28 16.35 843,700 +0.14(+0.83%)
Apr 15, 2003 16.11 16.32 16.10 16.21 1,460,100 -0.29(-1.73%)
Apr 14, 2003 16.33 16.50 16.33 16.50 1,240,100 +0.18(+1.09%)
Apr 11, 2003 16.25 16.45 16.20 16.32 717,200 +0.07(+0.45%)
Apr 10, 2003 15.98 16.25 15.90 16.25 893,500 +0.28(+1.72%)
Apr 09, 2003 16.19 16.31 15.96 15.97 923,700 -0.16(-1.02%)
Apr 08, 2003 15.99 16.14 15.92 16.14 731,100 +0.15(+0.95%)
Apr 07, 2003 16.12 16.41 15.94 15.99 1,292,700 +0.03(+0.20%)
Apr 04, 2003 15.54 15.98 15.54 15.96 771,400 +0.42(+2.67%)
Apr 03, 2003 15.60 15.68 15.37 15.54 527,700 -0.04(-0.22%)
Apr 02, 2003 15.57 15.82 15.52 15.57 899,200 +0.17(+1.12%)
Apr 01, 2003 14.93 15.44 14.91 15.40 1,238,600 +0.57(+3.88%)
Mar 31, 2003 15.05 15.05 14.80 14.83 800,800 -0.22(-1.48%)
Mar 28, 2003 14.90 15.06 14.81 15.05 709,500 +0.11(+0.74%)
Mar 27, 2003 14.60 15.04 14.52 14.94 880,400 +0.28(+1.89%)
Mar 26, 2003 14.75 14.75 14.55 14.66 874,600 -0.10(-0.66%)
Mar 25, 2003 14.70 14.91 14.55 14.76 993,000 +0.03(+0.19%)
Mar 24, 2003 15.04 15.04 14.55 14.73 676,000 -0.37(-2.42%)
Mar 21, 2003 14.88 15.10 14.75 15.10 870,300 +0.32(+2.18%)
Mar 20, 2003 14.73 14.82 14.41 14.78 901,100 +0.05(+0.32%)
Mar 19, 2003 14.56 14.73 14.47 14.73 818,800 +0.11(+0.77%)
Mar 18, 2003 14.50 14.71 14.29 14.62 1,339,500 +0.22(+1.55%)
Mar 17, 2003 14.00 14.43 13.89 14.39 1,242,700 +0.32(+2.26%)
Mar 14, 2003 13.88 14.20 13.78 14.07 1,387,800 +0.59(+4.39%)
Mar 13, 2003 12.97 13.50 12.85 13.48 790,400 +0.70(+5.50%)
Mar 12, 2003 12.82 12.84 12.60 12.78 949,200 -0.04(-0.35%)
Mar 11, 2003 13.10 13.20 12.78 12.82 1,015,000 -0.26(-2.01%)
Mar 10, 2003 13.51 13.60 13.07 13.09 904,800 -0.61(-4.45%)
Mar 07, 2003 13.21 13.71 13.19 13.70 1,233,900 +0.40(+3.03%)
Mar 06, 2003 13.13 13.32 13.10 13.29 1,000,600 +0.10(+0.78%)
Mar 05, 2003 12.81 13.20 12.81 13.19 810,100 +0.38(+2.97%)
Mar 04, 2003 12.96 12.96 12.77 12.81 527,900 -0.16(-1.21%)
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.