Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.447 3.452 3.415 3.428 3,413,237 -0.02(-0.45%)
Mar 30, 2004 3.413 3.459 3.407 3.444 4,059,727 +0.04(+1.09%)
Mar 29, 2004 3.409 3.436 3.393 3.407 4,193,880 +0.01(+0.15%)
Mar 26, 2004 3.391 3.434 3.381 3.402 4,043,117 +0.00(+0.05%)
Mar 25, 2004 3.375 3.411 3.347 3.400 5,198,750 +0.04(+1.28%)
Mar 24, 2004 3.411 3.413 3.357 3.357 5,005,825 -0.05(-1.58%)
Mar 23, 2004 3.422 3.434 3.411 3.411 4,381,694 -0.01(-0.27%)
Mar 22, 2004 3.438 3.438 3.388 3.420 4,025,869 -0.02(-0.51%)
Mar 19, 2004 3.463 3.485 3.432 3.438 5,950,007 +0.02(+0.50%)
Mar 18, 2004 3.395 3.432 3.392 3.421 5,334,181 +0.03(+0.75%)
Mar 17, 2004 3.307 3.419 3.307 3.395 5,753,249 +0.03(+0.84%)
Mar 16, 2004 3.348 3.381 3.336 3.367 7,074,976 +0.07(+2.25%)
Mar 15, 2004 3.344 3.363 3.255 3.293 5,445,336 -0.02(-0.47%)
Mar 12, 2004 3.250 3.320 3.250 3.309 6,291,139 +0.08(+2.42%)
Mar 11, 2004 3.311 3.311 3.221 3.231 6,057,968 -0.09(-2.73%)
Mar 10, 2004 3.368 3.368 3.313 3.321 5,124,008 -0.02(-0.74%)
Mar 09, 2004 3.365 3.365 3.334 3.346 3,281,000 -0.03(-0.74%)
Mar 08, 2004 3.371 3.402 3.358 3.371 2,756,525 -0.01(-0.32%)
Mar 05, 2004 3.326 3.426 3.325 3.382 8,670,759 +0.06(+1.80%)
Mar 04, 2004 3.330 3.330 3.305 3.322 2,766,747 -0.01(-0.36%)
Mar 03, 2004 3.279 3.334 3.275 3.334 4,103,805 +0.06(+1.69%)
Mar 02, 2004 3.268 3.296 3.260 3.279 4,615,504 +0.01(+0.32%)
Mar 01, 2004 3.247 3.284 3.224 3.268 4,354,863 +0.03(+1.03%)
Feb 27, 2004 3.216 3.281 3.216 3.235 5,677,229 -0.03(-0.93%)
Feb 26, 2004 3.260 3.282 3.236 3.265 3,204,980 +0.01(+0.24%)
Feb 25, 2004 3.299 3.310 3.250 3.258 5,064,597 -0.04(-1.29%)
Feb 24, 2004 3.289 3.302 3.270 3.300 4,550,982 -0.01(-0.26%)
Feb 23, 2004 3.287 3.321 3.279 3.309 3,535,891 -0.00(-0.05%)
Feb 20, 2004 3.291 3.340 3.274 3.310 5,313,738 +0.04(+1.23%)
Feb 19, 2004 3.272 3.288 3.239 3.270 5,774,330 +0.00(+0.08%)
Feb 18, 2004 3.281 3.297 3.264 3.267 2,523,994 -0.01(-0.39%)
Feb 17, 2004 3.238 3.287 3.238 3.280 3,567,193 +0.06(+1.79%)
Feb 13, 2004 3.207 3.295 3.204 3.223 6,150,598 +0.02(+0.71%)
Feb 12, 2004 3.244 3.244 3.186 3.200 3,126,405 -0.05(-1.40%)
Feb 11, 2004 3.184 3.256 3.157 3.245 2,999,279 +0.05(+1.67%)
Feb 10, 2004 3.190 3.209 3.180 3.192 4,878,699 -0.03(-1.06%)
Feb 09, 2004 3.219 3.241 3.203 3.226 2,481,831 -0.02(-0.61%)
Feb 06, 2004 3.236 3.251 3.199 3.246 3,418,347 +0.02(+0.58%)
Feb 05, 2004 3.178 3.242 3.162 3.227 3,118,100 +0.05(+1.50%)
Feb 04, 2004 3.208 3.208 3.164 3.180 4,133,191 -0.04(-1.19%)
Feb 03, 2004 3.216 3.252 3.201 3.218 3,326,357 -0.00(-0.02%)
Feb 02, 2004 3.222 3.246 3.197 3.219 3,568,471 -0.02(-0.48%)
Jan 30, 2004 3.229 3.248 3.198 3.234 4,654,472 +0.00(+0.04%)
Jan 29, 2004 3.229 3.242 3.197 3.233 3,765,867 +0.02(+0.67%)
Jan 28, 2004 3.254 3.266 3.198 3.212 4,010,537 -0.04(-1.12%)
Jan 27, 2004 3.234 3.267 3.232 3.248 4,964,940 +0.01(+0.44%)
Jan 26, 2004 3.233 3.253 3.212 3.234 6,068,828 -0.02(-0.55%)
Jan 23, 2004 3.289 3.303 3.232 3.252 3,766,506 -0.02(-0.72%)
Jan 22, 2004 3.275 3.307 3.193 3.276 9,607,275 -0.06(-1.67%)
Jan 21, 2004 3.323 3.331 3.301 3.331 4,359,974 +0.03(+0.77%)
Jan 20, 2004 3.291 3.321 3.274 3.306 3,846,998 +0.02(+0.56%)
Jan 16, 2004 3.326 3.326 3.284 3.287 3,822,084 -0.01(-0.26%)
Jan 15, 2004 3.335 3.359 3.287 3.296 3,852,748 -0.04(-1.17%)
Jan 14, 2004 3.272 3.335 3.261 3.335 3,523,753 +0.06(+1.84%)
Jan 13, 2004 3.307 3.311 3.236 3.275 4,108,277 -0.02(-0.75%)
Jan 12, 2004 3.287 3.306 3.264 3.299 3,856,580 +0.03(+0.98%)
Jan 09, 2004 3.252 3.326 3.241 3.267 3,689,847 +0.02(+0.59%)
Jan 08, 2004 3.232 3.248 3.213 3.248 3,130,238 +0.01(+0.36%)
Jan 07, 2004 3.248 3.250 3.217 3.236 5,269,659 -0.04(-1.23%)
Jan 06, 2004 3.262 3.287 3.245 3.277 4,270,539 +0.01(+0.22%)
Jan 05, 2004 3.242 3.270 3.209 3.270 3,436,873 +0.04(+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.