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 (%)
Feb 28, 2005 3.431 3.441 3.405 3.409 4,929,166 -0.02(-0.62%)
Feb 25, 2005 3.436 3.443 3.418 3.430 4,518,402 -0.01(-0.19%)
Feb 24, 2005 3.416 3.444 3.410 3.436 4,004,149 +0.03(+0.88%)
Feb 23, 2005 3.370 3.423 3.370 3.406 3,981,151 +0.05(+1.36%)
Feb 22, 2005 3.381 3.418 3.360 3.360 4,485,822 -0.03(-0.77%)
Feb 18, 2005 3.427 3.442 3.384 3.387 6,439,985 -0.04(-1.11%)
Feb 17, 2005 3.418 3.488 3.417 3.425 8,066,431 +0.04(+1.24%)
Feb 16, 2005 3.409 3.420 3.377 3.383 4,485,184 -0.04(-1.04%)
Feb 15, 2005 3.418 3.451 3.407 3.418 3,942,822 -0.00(-0.05%)
Feb 14, 2005 3.382 3.438 3.382 3.420 4,156,189 +0.04(+1.25%)
Feb 11, 2005 3.322 3.404 3.318 3.378 3,589,552 +0.05(+1.54%)
Feb 10, 2005 3.301 3.331 3.283 3.326 2,994,168 +0.04(+1.13%)
Feb 09, 2005 3.332 3.371 3.289 3.289 2,962,227 -0.05(-1.45%)
Feb 08, 2005 3.350 3.368 3.312 3.338 2,422,420 -0.02(-0.47%)
Feb 07, 2005 3.342 3.358 3.317 3.353 3,502,033 +0.01(+0.33%)
Feb 04, 2005 3.297 3.342 3.288 3.342 3,539,085 +0.04(+1.08%)
Feb 03, 2005 3.279 3.314 3.265 3.307 4,080,808 +0.02(+0.54%)
Feb 02, 2005 3.325 3.341 3.274 3.289 4,846,758 -0.05(-1.52%)
Feb 01, 2005 3.286 3.363 3.272 3.340 6,221,507 +0.07(+2.03%)
Jan 31, 2005 3.254 3.283 3.227 3.274 3,558,250 +0.04(+1.34%)
Jan 28, 2005 3.231 3.252 3.198 3.230 4,300,563 +0.00(+0.10%)
Jan 27, 2005 3.260 3.267 3.185 3.227 10,026,344 -0.05(-1.58%)
Jan 26, 2005 3.296 3.313 3.272 3.279 4,586,118 +0.01(+0.20%)
Jan 25, 2005 3.271 3.318 3.259 3.272 4,186,853 +0.00(+0.05%)
Jan 24, 2005 3.260 3.308 3.236 3.270 5,449,808 +0.03(+0.93%)
Jan 21, 2005 3.274 3.284 3.220 3.240 6,584,998 -0.03(-1.02%)
Jan 20, 2005 3.366 3.371 3.274 3.274 10,380,252 -0.07(-2.07%)
Jan 19, 2005 3.375 3.389 3.331 3.343 6,135,905 -0.05(-1.51%)
Jan 18, 2005 3.287 3.407 3.277 3.394 4,174,715 +0.11(+3.39%)
Jan 14, 2005 3.285 3.300 3.271 3.283 2,550,824 +0.00(+0.02%)
Jan 13, 2005 3.307 3.333 3.277 3.282 2,555,296 -0.02(-0.73%)
Jan 12, 2005 3.325 3.327 3.289 3.306 3,650,879 -0.01(-0.31%)
Jan 11, 2005 3.354 3.357 3.312 3.317 6,374,186 -0.05(-1.41%)
Jan 10, 2005 3.371 3.408 3.351 3.364 4,168,327 -0.01(-0.38%)
Jan 07, 2005 3.407 3.418 3.370 3.377 2,470,332 -0.04(-1.07%)
Jan 06, 2005 3.400 3.438 3.387 3.413 2,984,586 +0.02(+0.54%)
Jan 05, 2005 3.424 3.441 3.379 3.395 4,324,200 +0.00(+0.07%)
Jan 04, 2005 3.444 3.444 3.382 3.393 5,271,576 -0.03(-0.98%)
Jan 03, 2005 3.364 3.469 3.352 3.426 10,953,277 +0.11(+3.19%)
Dec 31, 2004 3.326 3.344 3.316 3.320 2,071,067 -0.01(-0.31%)
Dec 30, 2004 3.330 3.340 3.316 3.330 1,330,670 +0.00(+0.01%)
Dec 29, 2004 3.311 3.342 3.307 3.330 2,541,881 -0.00(-0.09%)
Dec 28, 2004 3.287 3.337 3.284 3.333 2,565,517 +0.04(+1.16%)
Dec 27, 2004 3.351 3.351 3.292 3.295 3,358,298 -0.05(-1.60%)
Dec 23, 2004 3.283 3.363 3.283 3.348 4,015,009 +0.06(+1.82%)
Dec 22, 2004 3.328 3.341 3.272 3.288 4,722,187 -0.02(-0.51%)
Dec 21, 2004 3.264 3.319 3.263 3.305 4,729,214 +0.04(+1.32%)
Dec 20, 2004 3.303 3.375 3.249 3.262 6,885,246 -0.02(-0.53%)
Dec 17, 2004 3.320 3.352 3.279 3.279 6,510,895 -0.04(-1.27%)
Dec 16, 2004 3.352 3.354 3.297 3.322 6,803,476 -0.03(-0.90%)
Dec 15, 2004 3.377 3.410 3.346 3.352 9,945,852 -0.04(-1.25%)
Dec 14, 2004 3.442 3.442 3.384 3.394 6,671,239 -0.05(-1.39%)
Dec 13, 2004 3.452 3.453 3.420 3.442 5,976,199 -0.00(-0.10%)
Dec 10, 2004 3.569 3.569 3.409 3.445 8,966,535 -0.12(-3.47%)
Dec 09, 2004 3.542 3.569 3.510 3.569 2,939,868 +0.02(+0.58%)
Dec 08, 2004 3.553 3.569 3.524 3.548 3,735,843 -0.01(-0.25%)
Dec 07, 2004 3.588 3.606 3.553 3.557 4,806,512 -0.03(-0.97%)
Dec 06, 2004 3.650 3.663 3.591 3.592 4,090,390 -0.07(-1.92%)
Dec 03, 2004 3.673 3.673 3.626 3.663 3,464,981 -0.02(-0.48%)
Dec 02, 2004 3.684 3.706 3.658 3.680 3,179,427 -0.01(-0.21%)
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.