Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.951 3.000 2.949 2.998 5,525,828 +0.03(+1.11%)
Jul 29, 2004 2.958 2.976 2.937 2.966 4,868,478 +0.01(+0.23%)
Jul 28, 2004 2.939 2.976 2.927 2.959 4,642,973 +0.01(+0.33%)
Jul 27, 2004 2.957 2.979 2.946 2.949 4,494,766 -0.02(-0.66%)
Jul 26, 2004 2.984 3.006 2.948 2.969 4,761,794 -0.02(-0.51%)
Jul 23, 2004 3.018 3.018 2.973 2.984 4,879,338 -0.04(-1.35%)
Jul 22, 2004 2.990 3.037 2.989 3.025 8,035,129 +0.02(+0.78%)
Jul 21, 2004 2.992 3.062 2.986 3.001 7,014,927 -0.02(-0.69%)
Jul 20, 2004 3.015 3.044 2.990 3.022 8,283,631 -0.04(-1.25%)
Jul 19, 2004 3.033 3.082 3.031 3.060 7,153,552 -0.01(-0.46%)
Jul 16, 2004 3.110 3.111 3.072 3.074 4,266,706 -0.02(-0.56%)
Jul 15, 2004 3.190 3.190 3.061 3.092 9,745,261 -0.10(-3.07%)
Jul 14, 2004 3.182 3.203 3.162 3.189 5,491,331 -0.01(-0.39%)
Jul 13, 2004 3.236 3.247 3.202 3.202 4,088,474 -0.03(-0.86%)
Jul 12, 2004 3.211 3.230 3.194 3.230 5,150,838 +0.02(+0.63%)
Jul 09, 2004 3.232 3.235 3.205 3.209 6,080,327 -0.02(-0.69%)
Jul 08, 2004 3.251 3.261 3.232 3.232 4,437,272 -0.03(-1.05%)
Jul 07, 2004 3.292 3.292 3.258 3.266 4,113,388 -0.03(-0.80%)
Jul 06, 2004 3.305 3.305 3.271 3.292 4,410,441 -0.01(-0.39%)
Jul 02, 2004 3.327 3.333 3.296 3.305 2,098,537 -0.01(-0.38%)
Jul 01, 2004 3.340 3.341 3.293 3.318 4,978,356 -0.02(-0.61%)
Jun 30, 2004 3.330 3.352 3.317 3.338 2,927,730 +0.01(+0.44%)
Jun 29, 2004 3.341 3.344 3.319 3.324 2,346,400 -0.01(-0.21%)
Jun 28, 2004 3.395 3.395 3.328 3.331 4,961,107 -0.03(-0.88%)
Jun 25, 2004 3.385 3.402 3.351 3.360 9,114,742 +0.01(+0.26%)
Jun 24, 2004 3.371 3.384 3.351 3.352 2,866,403 -0.02(-0.67%)
Jun 23, 2004 3.360 3.375 3.326 3.375 3,394,072 +0.02(+0.62%)
Jun 22, 2004 3.321 3.363 3.321 3.354 6,493,646 +0.03(+0.78%)
Jun 21, 2004 3.338 3.361 3.324 3.328 2,621,734 -0.01(-0.27%)
Jun 18, 2004 3.328 3.366 3.328 3.337 3,222,228 -0.02(-0.48%)
Jun 17, 2004 3.360 3.367 3.337 3.353 2,533,576 -0.01(-0.20%)
Jun 16, 2004 3.384 3.388 3.357 3.360 3,126,405 -0.02(-0.73%)
Jun 15, 2004 3.375 3.413 3.375 3.384 2,794,216 +0.02(+0.65%)
Jun 14, 2004 3.424 3.424 3.346 3.362 4,937,471 -0.06(-1.81%)
Jun 10, 2004 3.407 3.477 3.407 3.424 5,058,848 +0.05(+1.36%)
Jun 09, 2004 3.373 3.413 3.368 3.378 2,403,895 -0.00(-0.13%)
Jun 08, 2004 3.396 3.401 3.350 3.383 2,864,487 -0.01(-0.40%)
Jun 07, 2004 3.371 3.405 3.369 3.396 1,904,334 +0.04(+1.24%)
Jun 04, 2004 3.343 3.373 3.339 3.355 3,287,388 +0.03(+0.80%)
Jun 03, 2004 3.369 3.369 3.325 3.328 2,861,931 -0.05(-1.45%)
Jun 02, 2004 3.350 3.405 3.346 3.377 3,323,162 +0.04(+1.09%)
Jun 01, 2004 3.361 3.375 3.322 3.341 4,066,754 -0.02(-0.47%)
May 28, 2004 3.352 3.388 3.342 3.357 3,212,007 +0.01(+0.15%)
May 27, 2004 3.323 3.366 3.305 3.351 4,123,609 +0.05(+1.40%)
May 26, 2004 3.324 3.330 3.296 3.305 3,496,284 -0.02(-0.58%)
May 25, 2004 3.260 3.332 3.240 3.324 5,095,899 +0.07(+2.10%)
May 24, 2004 3.283 3.296 3.245 3.256 2,452,445 -0.00(-0.11%)
May 21, 2004 3.268 3.321 3.241 3.260 4,743,268 +0.01(+0.35%)
May 20, 2004 3.218 3.251 3.217 3.248 3,445,178 +0.03(+0.94%)
May 19, 2004 3.276 3.312 3.209 3.218 3,637,464 -0.04(-1.21%)
May 18, 2004 3.256 3.285 3.246 3.258 3,323,162 +0.01(+0.34%)
May 17, 2004 3.227 3.267 3.191 3.247 6,303,277 -0.00(-0.05%)
May 14, 2004 3.277 3.279 3.231 3.248 4,944,498 -0.03(-0.88%)
May 13, 2004 3.236 3.326 3.236 3.277 4,243,708 +0.03(+0.88%)
May 12, 2004 3.232 3.251 3.182 3.249 4,554,815 +0.02(+0.51%)
May 11, 2004 3.215 3.248 3.210 3.232 3,100,852 +0.01(+0.22%)
May 10, 2004 3.261 3.261 3.197 3.225 3,378,740 -0.04(-1.09%)
May 07, 2004 3.313 3.324 3.256 3.261 3,904,492 -0.06(-1.86%)
May 06, 2004 3.350 3.356 3.299 3.323 5,109,315 -0.05(-1.38%)
May 05, 2004 3.367 3.426 3.360 3.369 4,342,726 -0.01(-0.19%)
May 04, 2004 3.451 3.454 3.371 3.375 5,335,458 -0.08(-2.26%)
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.