Progressive Corp,Ohio (NY: PGR )

98.76 USD -1.64 (-1.63%)
Official Closing Price Updated: 7:18 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.79 20.97 20.62 20.91 557,000 +0.28(+1.34%)
Jan 28, 2005 20.64 20.77 20.43 20.64 673,200 +0.02(+0.10%)
Jan 27, 2005 20.83 20.87 20.34 20.61 1,569,500 -0.33(-1.58%)
Jan 26, 2005 21.05 21.17 20.90 20.95 717,900 +0.04(+0.20%)
Jan 25, 2005 20.90 21.20 20.82 20.90 655,400 +0.01(+0.05%)
Jan 24, 2005 20.83 21.14 20.67 20.89 853,100 +0.19(+0.93%)
Jan 21, 2005 20.91 20.98 20.57 20.70 1,030,800 -0.21(-1.02%)
Jan 20, 2005 21.50 21.53 20.91 20.91 1,624,900 -0.44(-2.07%)
Jan 19, 2005 21.56 21.65 21.28 21.36 960,500 -0.33(-1.51%)
Jan 18, 2005 21.00 21.76 20.93 21.68 653,500 +0.71(+3.39%)
Jan 14, 2005 20.99 21.08 20.89 20.97 399,300 +0.00(+0.02%)
Jan 13, 2005 21.12 21.29 20.93 20.97 400,000 -0.15(-0.73%)
Jan 12, 2005 21.24 21.25 21.01 21.12 571,500 -0.07(-0.31%)
Jan 11, 2005 21.43 21.44 21.16 21.19 997,800 -0.30(-1.41%)
Jan 10, 2005 21.53 21.77 21.41 21.49 652,500 -0.08(-0.38%)
Jan 07, 2005 21.77 21.83 21.53 21.57 386,700 -0.23(-1.07%)
Jan 06, 2005 21.72 21.96 21.64 21.80 467,200 +0.12(+0.54%)
Jan 05, 2005 21.88 21.99 21.58 21.69 676,900 +0.01(+0.07%)
Jan 04, 2005 22.00 22.00 21.60 21.67 825,200 -0.21(-0.98%)
Jan 03, 2005 21.49 22.16 21.41 21.89 1,714,600 +0.68(+3.19%)
Dec 31, 2004 21.25 21.36 21.18 21.21 324,200 -0.07(-0.31%)
Dec 30, 2004 21.27 21.33 21.18 21.27 208,300 +0.00(+0.01%)
Dec 29, 2004 21.15 21.35 21.12 21.27 397,900 -0.02(-0.09%)
Dec 28, 2004 21.00 21.32 20.98 21.29 401,600 +0.24(+1.16%)
Dec 27, 2004 21.41 21.41 21.03 21.05 525,700 -0.34(-1.60%)
Dec 23, 2004 20.98 21.49 20.98 21.39 628,500 +0.38(+1.82%)
Dec 22, 2004 21.26 21.34 20.90 21.01 739,200 -0.11(-0.51%)
Dec 21, 2004 20.85 21.20 20.84 21.11 740,300 +0.27(+1.32%)
Dec 20, 2004 21.10 21.56 20.75 20.84 1,077,800 -0.11(-0.53%)
Dec 17, 2004 21.21 21.41 20.95 20.95 1,019,200 -0.27(-1.27%)
Dec 16, 2004 21.42 21.42 21.07 21.22 1,065,000 -0.19(-0.90%)
Dec 15, 2004 21.57 21.78 21.38 21.41 1,556,900 -0.27(-1.25%)
Dec 14, 2004 21.99 21.99 21.62 21.68 1,044,300 -0.30(-1.39%)
Dec 13, 2004 22.05 22.06 21.84 21.99 935,500 -0.02(-0.10%)
Dec 10, 2004 22.80 22.80 21.77 22.01 1,403,600 -0.79(-3.46%)
Dec 09, 2004 22.62 22.80 22.42 22.80 460,200 +0.13(+0.58%)
Dec 08, 2004 22.70 22.80 22.51 22.67 584,800 -0.06(-0.25%)
Dec 07, 2004 22.92 23.04 22.70 22.73 752,400 -0.22(-0.97%)
Dec 06, 2004 23.32 23.40 22.94 22.95 640,300 -0.45(-1.92%)
Dec 03, 2004 23.46 23.46 23.17 23.40 542,400 -0.11(-0.48%)
Dec 02, 2004 23.54 23.67 23.37 23.51 497,700 -0.05(-0.21%)
Dec 01, 2004 22.77 23.58 22.75 23.56 673,500 +0.81(+3.57%)
Nov 30, 2004 22.95 23.00 22.73 22.75 852,900 -0.17(-0.75%)
Nov 29, 2004 23.00 23.11 22.80 22.92 529,600 -0.04(-0.16%)
Nov 26, 2004 22.91 23.05 22.88 22.96 287,500 +0.06(+0.26%)
Nov 24, 2004 23.05 23.12 22.89 22.90 387,100 -0.09(-0.40%)
Nov 23, 2004 23.15 23.15 22.71 22.99 567,900 -0.13(-0.56%)
Nov 22, 2004 23.02 23.12 22.93 23.12 579,800 +0.12(+0.50%)
Nov 19, 2004 23.27 23.32 22.95 23.00 535,500 -0.29(-1.27%)
Nov 18, 2004 23.33 23.39 23.26 23.30 494,200 -0.08(-0.35%)
Nov 17, 2004 23.60 23.75 23.29 23.38 690,000 -0.22(-0.92%)
Nov 16, 2004 23.66 23.67 23.49 23.60 751,000 +0.00(+0.00%)
Nov 15, 2004 23.94 24.08 23.48 23.60 1,027,700 -0.52(-2.17%)
Nov 12, 2004 23.75 24.12 23.39 24.12 1,265,400 +0.22(+0.92%)
Nov 11, 2004 23.95 23.96 23.75 23.90 718,600 -0.05(-0.20%)
Nov 10, 2004 23.74 24.17 23.67 23.95 979,100 +0.17(+0.70%)
Nov 09, 2004 24.00 24.00 23.64 23.78 1,081,000 -0.34(-1.41%)
Nov 08, 2004 24.14 24.32 24.09 24.12 590,300 -0.02(-0.09%)
Nov 05, 2004 24.27 24.27 23.50 24.14 1,081,800 -0.10(-0.40%)
Nov 04, 2004 23.45 24.26 23.45 24.24 1,216,400 +0.68(+2.90%)
Nov 03, 2004 23.23 23.56 23.23 23.56 719,800 +0.42(+1.84%)
Nov 02, 2004 23.21 23.47 23.14 23.14 616,600 -0.07(-0.29%)
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.