Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.57 +0.66 (+0.26%)
Streaming Delayed Price Updated: 3:32 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%)
Jan 03, 2006 4.566 4.566 4.465 4.516 10,211,827 -0.05(-1.08%)
Dec 30, 2005 4.615 4.621 4.551 4.566 3,351,934 -0.07(-1.55%)
Dec 29, 2005 4.644 4.688 4.635 4.638 1,716,891 +0.00(+0.06%)
Dec 28, 2005 4.621 4.637 4.604 4.635 2,527,059 +0.01(+0.30%)
Dec 27, 2005 4.686 4.710 4.621 4.621 2,544,963 -0.04(-0.91%)
Dec 23, 2005 4.653 4.671 4.614 4.663 2,760,454 +0.02(+0.44%)
Dec 22, 2005 4.649 4.662 4.615 4.643 3,071,860 -0.01(-0.13%)
Dec 21, 2005 4.706 4.732 4.624 4.649 4,747,188 -0.03(-0.60%)
Dec 20, 2005 4.670 4.701 4.651 4.677 4,884,668 +0.04(+0.78%)
Dec 19, 2005 4.624 4.679 4.604 4.640 6,771,649 -0.04(-0.89%)
Dec 16, 2005 4.733 4.778 4.679 4.682 5,471,672 -0.05(-1.06%)
Dec 15, 2005 4.771 4.788 4.666 4.732 12,823,292 -0.04(-0.79%)
Dec 14, 2005 4.844 4.856 4.762 4.770 5,666,061 -0.05(-1.09%)
Dec 13, 2005 4.749 4.883 4.712 4.823 7,143,163 +0.07(+1.56%)
Dec 12, 2005 4.819 4.867 4.719 4.749 5,361,049 -0.08(-1.67%)
Dec 09, 2005 4.743 4.854 4.743 4.829 4,853,974 +0.12(+2.63%)
Dec 08, 2005 4.722 4.762 4.689 4.706 2,928,626 -0.01(-0.14%)
Dec 07, 2005 4.758 4.781 4.677 4.712 4,135,246 -0.06(-1.16%)
Dec 06, 2005 4.850 4.870 4.759 4.768 3,497,087 -0.06(-1.24%)
Dec 05, 2005 4.836 4.852 4.807 4.828 3,759,256 -0.01(-0.18%)
Dec 02, 2005 4.844 4.863 4.805 4.836 2,925,429 -0.01(-0.15%)
Dec 01, 2005 4.845 4.866 4.797 4.843 3,210,618 +0.03(+0.72%)
Nov 30, 2005 4.871 4.871 4.795 4.809 3,714,496 -0.03(-0.69%)
Nov 29, 2005 4.828 4.860 4.808 4.842 3,977,305 +0.04(+0.89%)
Nov 28, 2005 4.766 4.813 4.744 4.799 3,105,751 +0.06(+1.21%)
Nov 25, 2005 4.792 4.792 4.730 4.742 968,109 -0.02(-0.52%)
Nov 23, 2005 4.764 4.814 4.758 4.766 4,587,329 +0.01(+0.14%)
Nov 22, 2005 4.694 4.760 4.690 4.760 3,264,331 +0.05(+1.08%)
Nov 21, 2005 4.733 4.733 4.673 4.709 3,013,671 -0.02(-0.50%)
Nov 18, 2005 4.817 4.817 4.678 4.733 5,958,924 -0.06(-1.34%)
Nov 17, 2005 4.610 4.848 4.541 4.797 12,797,714 +0.19(+4.08%)
Nov 16, 2005 4.668 4.668 4.599 4.609 2,352,492 -0.05(-1.06%)
Nov 15, 2005 4.671 4.719 4.631 4.658 3,334,669 -0.03(-0.63%)
Nov 14, 2005 4.698 4.711 4.674 4.688 3,506,039 -0.04(-0.87%)
Nov 11, 2005 4.762 4.787 4.718 4.729 4,208,142 -0.04(-0.89%)
Nov 10, 2005 4.610 4.780 4.573 4.771 3,877,552 +0.16(+3.49%)
Nov 09, 2005 4.679 4.666 4.604 4.610 3,806,575 -0.07(-1.48%)
Nov 08, 2005 4.676 4.688 4.633 4.679 1,463,034 -0.02(-0.32%)
Nov 07, 2005 4.653 4.703 4.619 4.694 2,404,926 +0.04(+0.90%)
Nov 04, 2005 4.617 4.666 4.607 4.653 2,893,457 +0.04(+0.77%)
Nov 03, 2005 4.678 4.715 4.599 4.617 6,091,927 -0.06(-1.30%)
Nov 02, 2005 4.592 4.678 4.565 4.678 5,820,165 +0.09(+1.87%)
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.