Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.261 3.341 3.261 3.313 6,266,493 +0.04(+1.36%)
Sep 29, 2004 3.243 3.269 3.235 3.269 2,260,413 +0.02(+0.61%)
Sep 28, 2004 3.247 3.256 3.232 3.249 2,772,603 +0.02(+0.65%)
Sep 27, 2004 3.253 3.255 3.228 3.228 2,489,972 -0.03(-0.81%)
Sep 24, 2004 3.269 3.277 3.253 3.254 1,650,389 -0.02(-0.57%)
Sep 23, 2004 3.272 3.284 3.254 3.273 2,954,204 -0.00(-0.13%)
Sep 22, 2004 3.296 3.314 3.274 3.277 3,499,005 -0.05(-1.41%)
Sep 21, 2004 3.323 3.333 3.308 3.324 2,754,060 +0.00(+0.07%)
Sep 20, 2004 3.325 3.345 3.316 3.322 4,112,226 -0.02(-0.67%)
Sep 17, 2004 3.299 3.347 3.291 3.344 5,389,184 +0.04(+1.36%)
Sep 16, 2004 3.291 3.313 3.291 3.299 2,416,436 -0.00(-0.05%)
Sep 15, 2004 3.315 3.327 3.286 3.301 7,624,020 -0.02(-0.66%)
Sep 14, 2004 3.256 3.334 3.256 3.322 13,191,608 +0.19(+6.03%)
Sep 13, 2004 3.098 3.143 3.098 3.134 5,651,354 +0.04(+1.14%)
Sep 10, 2004 3.125 3.125 3.094 3.098 4,070,023 -0.03(-0.86%)
Sep 09, 2004 3.162 3.162 3.117 3.125 2,949,728 -0.03(-0.87%)
Sep 08, 2004 3.185 3.196 3.147 3.153 2,520,665 -0.03(-1.06%)
Sep 07, 2004 3.167 3.195 3.164 3.186 3,124,934 +0.02(+0.54%)
Sep 03, 2004 3.156 3.183 3.154 3.169 2,053,875 +0.02(+0.68%)
Sep 02, 2004 3.105 3.149 3.091 3.148 2,868,519 +0.04(+1.25%)
Sep 01, 2004 3.140 3.140 3.100 3.109 2,949,088 -0.03(-0.97%)
Aug 31, 2004 3.154 3.156 3.118 3.139 4,736,957 -0.01(-0.22%)
Aug 30, 2004 3.158 3.163 3.141 3.147 2,365,921 -0.01(-0.37%)
Aug 27, 2004 3.145 3.162 3.142 3.158 2,775,800 +0.01(+0.21%)
Aug 26, 2004 3.123 3.153 3.113 3.152 4,125,015 +0.03(+0.93%)
Aug 25, 2004 3.065 3.123 3.065 3.123 3,653,110 +0.04(+1.46%)
Aug 24, 2004 3.045 3.087 3.038 3.078 3,793,786 +0.04(+1.17%)
Aug 23, 2004 3.035 3.060 3.033 3.042 2,633,206 -0.00(-0.08%)
Aug 20, 2004 3.028 3.050 3.024 3.044 2,378,709 +0.02(+0.56%)
Aug 19, 2004 3.007 3.038 3.007 3.028 4,007,998 +0.01(+0.38%)
Aug 18, 2004 2.951 3.020 2.945 3.016 3,881,389 +0.05(+1.57%)
Aug 17, 2004 2.987 2.993 2.962 2.970 4,327,077 -0.02(-0.56%)
Aug 16, 2004 2.906 2.987 2.903 2.987 4,869,960 +0.09(+3.13%)
Aug 13, 2004 2.932 2.939 2.884 2.896 4,983,780 -0.03(-1.08%)
Aug 12, 2004 2.940 2.943 2.922 2.928 4,116,702 -0.03(-0.86%)
Aug 11, 2004 2.926 2.953 2.905 2.953 4,376,314 +0.04(+1.42%)
Aug 10, 2004 2.895 2.918 2.858 2.912 6,055,479 +0.00(+0.00%)
Aug 09, 2004 2.928 2.942 2.912 2.912 6,435,944 -0.01(-0.27%)
Aug 06, 2004 2.956 2.958 2.902 2.919 6,465,359 -0.04(-1.50%)
Aug 05, 2004 3.001 3.006 2.964 2.964 4,605,872 -0.04(-1.28%)
Aug 04, 2004 3.009 3.019 2.978 3.002 3,984,978 -0.01(-0.23%)
Aug 03, 2004 3.005 3.022 2.987 3.009 4,090,485 +0.00(+0.14%)
Aug 02, 2004 2.996 3.006 2.963 3.005 5,097,600 +0.01(+0.31%)
Jul 30, 2004 2.948 2.998 2.946 2.996 5,531,139 +0.03(+1.11%)
Jul 29, 2004 2.955 2.973 2.934 2.963 4,873,158 +0.01(+0.22%)
Jul 28, 2004 2.937 2.973 2.924 2.956 4,647,436 +0.01(+0.33%)
Jul 27, 2004 2.954 2.976 2.943 2.946 4,499,086 -0.02(-0.66%)
Jul 26, 2004 2.981 3.003 2.945 2.966 4,766,371 -0.02(-0.51%)
Jul 23, 2004 3.015 3.015 2.971 2.981 4,884,028 -0.04(-1.35%)
Jul 22, 2004 2.987 3.034 2.986 3.022 8,042,852 +0.02(+0.78%)
Jul 21, 2004 2.989 3.059 2.983 2.998 7,021,670 -0.02(-0.69%)
Jul 20, 2004 3.012 3.041 2.987 3.019 8,291,594 -0.04(-1.25%)
Jul 19, 2004 3.030 3.079 3.028 3.057 7,160,428 -0.01(-0.46%)
Jul 16, 2004 3.107 3.108 3.069 3.071 4,270,807 -0.02(-0.56%)
Jul 15, 2004 3.187 3.187 3.058 3.089 9,754,628 -0.10(-3.07%)
Jul 14, 2004 3.179 3.200 3.159 3.186 5,496,610 -0.01(-0.39%)
Jul 13, 2004 3.233 3.243 3.199 3.199 4,092,404 -0.03(-0.86%)
Jul 12, 2004 3.208 3.227 3.191 3.227 5,155,789 +0.02(+0.63%)
Jul 09, 2004 3.229 3.232 3.202 3.206 6,086,172 -0.02(-0.69%)
Jul 08, 2004 3.248 3.258 3.229 3.229 4,441,537 -0.03(-1.05%)
Jul 07, 2004 3.289 3.289 3.255 3.263 4,117,342 -0.03(-0.80%)
Jul 06, 2004 3.302 3.302 3.268 3.289 4,414,681 -0.01(-0.39%)
Jul 02, 2004 3.324 3.329 3.292 3.302 2,100,554 -0.01(-0.38%)
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.