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 (%)
Jan 31, 2006 4.131 4.144 4.102 4.107 5,976,188 -0.04(-1.03%)
Jan 30, 2006 4.099 4.172 4.081 4.149 10,403,658 +0.04(+1.01%)
Jan 27, 2006 4.133 4.195 4.099 4.108 8,989,221 -0.05(-1.15%)
Jan 26, 2006 4.150 4.195 4.144 4.156 9,726,493 +0.01(+0.14%)
Jan 25, 2006 4.147 4.179 4.127 4.150 10,743,200 +0.00(+0.08%)
Jan 24, 2006 4.225 4.229 4.136 4.147 10,978,513 -0.10(-2.25%)
Jan 23, 2006 4.215 4.274 4.215 4.242 8,876,040 +0.01(+0.34%)
Jan 20, 2006 4.205 4.310 4.205 4.228 13,192,887 -0.02(-0.40%)
Jan 19, 2006 4.340 4.340 4.237 4.244 16,558,250 -0.06(-1.31%)
Jan 18, 2006 4.451 4.514 4.282 4.301 22,609,892 -0.18(-3.96%)
Jan 17, 2006 4.552 4.558 4.450 4.478 7,402,775 -0.08(-1.83%)
Jan 13, 2006 4.547 4.706 4.505 4.561 4,892,980 +0.05(+1.06%)
Jan 12, 2006 4.592 4.619 4.512 4.514 5,947,414 -0.10(-2.21%)
Jan 11, 2006 4.635 4.635 4.556 4.616 5,615,545 -0.02(-0.42%)
Jan 10, 2006 4.636 4.655 4.594 4.635 4,790,031 -0.01(-0.23%)
Jan 09, 2006 4.563 4.652 4.547 4.646 5,131,491 +0.10(+2.21%)
Jan 06, 2006 4.613 4.613 4.524 4.545 3,839,826 -0.03(-0.63%)
Jan 05, 2006 4.541 4.612 4.483 4.574 7,535,139 +0.04(+0.84%)
Jan 04, 2006 4.534 4.552 4.483 4.536 7,433,468 +0.02(+0.44%)
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.