Skip to main content

Progressive Corp,Ohio (NY: PGR )

207.44 +1.29 (+0.63%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.84 12.93 12.66 12.74 4,836,537 +0.01(+0.05%)
Aug 30, 2007 12.83 12.81 12.56 12.73 9,075,614 -0.10(-0.78%)
Aug 29, 2007 13.18 13.18 12.67 12.83 10,838,608 -1.26(-8.97%)
Aug 28, 2007 13.96 14.26 13.96 14.09 8,445,574 -0.14(-0.97%)
Aug 27, 2007 14.33 14.41 14.16 14.23 5,891,575 -0.10(-0.70%)
Aug 24, 2007 14.13 14.38 14.04 14.33 3,508,746 +0.15(+1.06%)
Aug 23, 2007 14.29 14.40 14.10 14.18 5,251,613 -0.11(-0.75%)
Aug 22, 2007 14.15 14.33 14.12 14.29 7,450,765 +0.24(+1.69%)
Aug 21, 2007 13.88 14.11 13.83 14.05 7,188,368 +0.18(+1.26%)
Aug 20, 2007 14.03 14.24 13.79 13.88 6,387,761 -0.16(-1.12%)
Aug 17, 2007 15.05 15.05 13.76 14.03 12,786,543 +0.04(+0.27%)
Aug 16, 2007 13.79 14.12 13.56 13.99 11,108,192 +0.20(+1.45%)
Aug 15, 2007 13.92 14.19 13.74 13.79 10,224,267 -0.09(-0.68%)
Aug 14, 2007 14.19 14.28 13.86 13.89 9,033,504 -0.17(-1.20%)
Aug 13, 2007 14.60 14.75 14.03 14.06 10,713,559 -0.54(-3.69%)
Aug 10, 2007 14.57 14.65 14.28 14.60 15,921,513 -0.06(-0.38%)
Aug 09, 2007 14.35 15.03 13.96 14.65 19,877,050 +0.31(+2.14%)
Aug 08, 2007 13.59 14.56 13.54 14.35 20,092,856 +0.86(+6.36%)
Aug 07, 2007 13.57 13.59 13.32 13.49 14,480,139 -0.09(-0.65%)
Aug 06, 2007 13.16 13.61 13.12 13.57 12,198,015 +0.29(+2.22%)
Aug 03, 2007 13.45 13.49 13.26 13.28 9,993,110 -0.18(-1.35%)
Aug 02, 2007 13.29 13.56 13.27 13.46 6,433,049 +0.12(+0.89%)
Aug 01, 2007 13.09 13.37 12.98 13.34 8,494,800 +0.21(+1.57%)
Jul 31, 2007 13.31 13.44 13.11 13.14 12,364,333 +0.06(+0.48%)
Jul 30, 2007 13.17 13.17 12.94 13.07 16,328,070 -0.03(-0.24%)
Jul 27, 2007 13.49 13.53 13.11 13.11 13,916,455 -0.40(-2.97%)
Jul 26, 2007 13.54 13.58 13.23 13.51 11,905,036 -0.19(-1.42%)
Jul 25, 2007 13.53 13.71 13.46 13.70 9,623,190 +0.30(+2.24%)
Jul 24, 2007 13.73 13.73 13.37 13.40 8,912,104 -0.40(-2.90%)
Jul 23, 2007 13.68 13.83 13.62 13.80 10,137,351 +0.34(+2.56%)
Jul 20, 2007 13.76 13.78 13.37 13.46 8,966,024 -0.33(-2.36%)
Jul 19, 2007 13.92 13.92 13.72 13.78 4,973,729 -0.08(-0.59%)
Jul 18, 2007 13.99 13.99 13.66 13.86 9,747,217 +0.08(+0.55%)
Jul 17, 2007 13.79 13.84 13.71 13.79 6,495,568 -0.03(-0.18%)
Jul 16, 2007 13.95 14.03 13.79 13.81 6,671,854 -0.21(-1.47%)
Jul 13, 2007 14.14 14.17 13.95 14.02 12,456,910 -0.19(-1.32%)
Jul 12, 2007 14.09 14.65 14.01 14.21 20,603,150 -0.44(-3.03%)
Jul 11, 2007 14.52 14.68 14.47 14.65 6,063,239 +0.13(+0.86%)
Jul 10, 2007 14.90 14.94 14.47 14.53 8,402,980 -0.43(-2.85%)
Jul 09, 2007 14.90 15.09 14.86 14.95 6,598,069 +0.01(+0.04%)
Jul 06, 2007 14.88 15.00 14.80 14.95 5,096,947 +0.07(+0.46%)
Jul 05, 2007 14.92 14.93 14.86 14.88 5,245,809 -0.09(-0.59%)
Jul 03, 2007 14.81 15.03 14.80 14.96 3,198,430 +0.24(+1.62%)
Jul 02, 2007 14.98 15.00 14.64 14.73 8,655,512 -0.26(-1.71%)
Jun 29, 2007 14.88 15.10 14.88 14.98 9,829,466 +0.10(+0.67%)
Jun 28, 2007 14.52 15.07 14.36 14.88 14,001,985 +0.36(+2.50%)
Jun 27, 2007 14.48 14.56 14.28 14.52 10,652,402 -0.06(-0.39%)
Jun 26, 2007 14.68 14.71 14.55 14.58 8,997,407 -0.09(-0.64%)
Jun 25, 2007 14.63 14.77 14.58 14.67 9,531,079 +0.08(+0.51%)
Jun 22, 2007 14.65 14.75 14.59 14.60 13,220,756 -0.12(-0.81%)
Jun 21, 2007 14.74 14.77 14.61 14.71 11,622,529 -0.03(-0.17%)
Jun 20, 2007 14.90 14.94 14.71 14.74 11,889,474 -0.16(-1.09%)
Jun 19, 2007 14.80 14.93 14.72 14.90 14,273,565 +0.15(+1.02%)
Jun 18, 2007 14.81 15.03 14.71 14.75 15,172,231 -0.15(-1.01%)
Jun 15, 2007 15.28 15.47 14.84 14.90 18,470,958 -0.56(-3.64%)
Jun 14, 2007 14.50 15.75 14.33 15.47 29,557,272 +0.91(+6.24%)
Jun 13, 2007 14.63 14.63 14.36 14.56 6,834,459 -0.04(-0.26%)
Jun 12, 2007 14.67 14.75 14.56 14.60 8,267,341 -0.16(-1.06%)
Jun 11, 2007 14.65 14.80 14.59 14.75 6,795,452 +0.10(+0.68%)
Jun 08, 2007 14.50 14.67 14.35 14.65 6,732,332 +0.11(+0.78%)
Jun 07, 2007 15.00 14.96 14.51 14.54 9,331,036 -0.31(-2.11%)
Jun 06, 2007 14.60 15.00 14.55 14.85 14,275,193 +0.29(+2.02%)
Jun 05, 2007 14.60 14.68 14.48 14.56 4,920,542 -0.02(-0.13%)
Jun 04, 2007 14.48 14.65 14.45 14.58 3,236,442 +0.05(+0.34%)
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.