Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.94 +0.79 (+0.38%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.742 3.761 3.719 3.760 3,543,557 +0.03(+0.85%)
May 27, 2005 3.757 3.761 3.724 3.728 3,653,434 -0.03(-0.78%)
May 26, 2005 3.744 3.764 3.733 3.757 5,154,032 +0.03(+0.82%)
May 25, 2005 3.701 3.740 3.697 3.727 4,171,521 +0.01(+0.36%)
May 24, 2005 3.684 3.717 3.660 3.713 5,943,619 +0.03(+0.83%)
May 23, 2005 3.684 3.702 3.675 3.683 5,385,925 -0.00(-0.04%)
May 20, 2005 3.677 3.707 3.663 3.684 6,519,199 +0.03(+0.86%)
May 19, 2005 3.644 3.655 3.610 3.653 5,718,114 +0.02(+0.52%)
May 18, 2005 3.667 3.675 3.624 3.634 3,473,286 -0.03(-0.83%)
May 17, 2005 3.603 3.672 3.584 3.665 4,803,957 +0.06(+1.71%)
May 16, 2005 3.564 3.612 3.557 3.603 4,107,638 +0.05(+1.30%)
May 13, 2005 3.623 3.623 3.539 3.557 4,152,356 -0.05(-1.48%)
May 12, 2005 3.639 3.651 3.607 3.611 2,889,401 -0.02(-0.64%)
May 11, 2005 3.609 3.639 3.590 3.634 2,285,712 +0.02(+0.61%)
May 10, 2005 3.635 3.642 3.597 3.612 2,614,068 -0.05(-1.37%)
May 09, 2005 3.633 3.662 3.616 3.662 2,628,761 +0.02(+0.68%)
May 06, 2005 3.655 3.664 3.622 3.638 3,516,726 -0.01(-0.34%)
May 05, 2005 3.623 3.659 3.612 3.650 4,819,927 +0.02(+0.45%)
May 04, 2005 3.589 3.639 3.589 3.634 4,715,160 +0.05(+1.39%)
May 03, 2005 3.561 3.608 3.558 3.584 5,178,946 +0.02(+0.58%)
May 02, 2005 3.572 3.598 3.526 3.563 5,493,887 -0.01(-0.24%)
Apr 29, 2005 3.549 3.575 3.511 3.572 5,457,474 +0.05(+1.40%)
Apr 28, 2005 3.542 3.551 3.510 3.522 6,836,695 -0.04(-1.11%)
Apr 27, 2005 3.542 3.596 3.517 3.562 4,732,408 +0.01(+0.42%)
Apr 26, 2005 3.547 3.575 3.530 3.547 4,902,974 -0.00(-0.06%)
Apr 25, 2005 3.572 3.588 3.531 3.549 4,181,742 -0.01(-0.36%)
Apr 22, 2005 3.575 3.590 3.536 3.562 4,664,693 -0.02(-0.62%)
Apr 21, 2005 3.565 3.591 3.540 3.584 6,531,337 +0.06(+1.77%)
Apr 20, 2005 3.538 3.614 3.515 3.522 9,462,901 -0.01(-0.30%)
Apr 19, 2005 3.471 3.543 3.468 3.533 5,723,225 +0.06(+1.69%)
Apr 18, 2005 3.439 3.479 3.425 3.474 5,195,556 +0.04(+1.30%)
Apr 15, 2005 3.505 3.533 3.424 3.429 4,919,584 -0.09(-2.58%)
Apr 14, 2005 3.521 3.537 3.495 3.520 6,171,040 -0.00(-0.01%)
Apr 13, 2005 3.578 3.594 3.497 3.521 4,164,494 -0.06(-1.60%)
Apr 12, 2005 3.508 3.582 3.507 3.578 5,023,712 +0.06(+1.58%)
Apr 11, 2005 3.512 3.526 3.499 3.522 2,458,195 +0.00(+0.11%)
Apr 08, 2005 3.534 3.534 3.497 3.518 4,041,839 -0.01(-0.22%)
Apr 07, 2005 3.537 3.537 3.497 3.526 4,059,727 +0.00(+0.02%)
Apr 06, 2005 3.548 3.569 3.513 3.525 3,111,712 -0.02(-0.51%)
Apr 05, 2005 3.545 3.595 3.530 3.543 2,916,870 -0.01(-0.19%)
Apr 04, 2005 3.530 3.578 3.512 3.550 4,474,962 +0.01(+0.40%)
Apr 01, 2005 3.598 3.605 3.513 3.536 6,266,864 -0.06(-1.54%)
Mar 31, 2005 3.593 3.620 3.570 3.591 7,042,396 +0.00(+0.01%)
Mar 30, 2005 3.546 3.593 3.518 3.591 5,671,480 +0.04(+1.11%)
Mar 29, 2005 3.518 3.600 3.518 3.551 8,215,916 +0.03(+0.95%)
Mar 28, 2005 3.504 3.569 3.504 3.518 4,699,828 +0.03(+0.90%)
Mar 24, 2005 3.499 3.525 3.485 3.486 3,210,091 -0.01(-0.28%)
Mar 23, 2005 3.453 3.528 3.453 3.496 5,629,317 +0.05(+1.53%)
Mar 22, 2005 3.488 3.528 3.443 3.443 5,246,662 -0.04(-1.28%)
Mar 21, 2005 3.524 3.545 3.482 3.488 6,130,155 -0.04(-1.20%)
Mar 18, 2005 3.483 3.535 3.461 3.530 8,774,249 +0.05(+1.46%)
Mar 17, 2005 3.518 3.520 3.471 3.479 4,168,965 -0.05(-1.30%)
Mar 16, 2005 3.523 3.537 3.494 3.525 5,387,842 -0.02(-0.60%)
Mar 15, 2005 3.542 3.586 3.539 3.546 6,721,707 +0.00(+0.13%)
Mar 14, 2005 3.493 3.542 3.463 3.542 4,812,261 +0.08(+2.21%)
Mar 11, 2005 3.494 3.500 3.453 3.465 2,720,751 -0.03(-0.84%)
Mar 10, 2005 3.440 3.503 3.440 3.494 3,466,898 +0.05(+1.36%)
Mar 09, 2005 3.467 3.478 3.442 3.447 2,343,206 -0.02(-0.60%)
Mar 08, 2005 3.515 3.515 3.460 3.468 2,930,286 -0.04(-1.27%)
Mar 07, 2005 3.493 3.528 3.485 3.513 5,230,691 +0.04(+1.13%)
Mar 04, 2005 3.430 3.482 3.426 3.474 4,527,985 +0.06(+1.70%)
Mar 03, 2005 3.446 3.459 3.407 3.416 3,497,561 -0.02(-0.65%)
Mar 02, 2005 3.422 3.465 3.409 3.438 5,562,880 +0.02(+0.49%)
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.