Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.94 18.01 17.83 17.83 4,809,557 -0.13(-0.73%)
Feb 27, 2013 17.81 17.99 17.75 17.96 4,143,884 +0.18(+0.99%)
Feb 26, 2013 17.68 17.86 17.64 17.78 3,684,169 +0.18(+1.00%)
Feb 25, 2013 18.09 18.22 17.59 17.61 6,683,881 -0.48(-2.67%)
Feb 22, 2013 18.00 18.10 17.95 18.09 3,723,033 +0.18(+0.98%)
Feb 21, 2013 17.74 18.05 17.67 17.92 5,627,874 +0.13(+0.74%)
Feb 20, 2013 17.87 18.02 17.71 17.78 5,343,609 -0.14(-0.78%)
Feb 19, 2013 17.71 17.95 17.69 17.92 4,564,289 +0.22(+1.24%)
Feb 15, 2013 17.59 17.81 17.55 17.70 8,090,006 +0.14(+0.79%)
Feb 14, 2013 17.84 17.92 17.46 17.57 12,571,439 -0.36(-2.00%)
Feb 13, 2013 17.39 17.92 17.28 17.92 10,682,373 +0.54(+3.12%)
Feb 12, 2013 17.21 17.39 17.16 17.38 4,164,727 +0.14(+0.81%)
Feb 11, 2013 17.21 17.26 17.10 17.24 4,807,604 +0.09(+0.51%)
Feb 08, 2013 16.99 17.16 16.84 17.16 5,775,417 +0.18(+1.03%)
Feb 07, 2013 17.02 17.05 16.83 16.98 6,295,427 +0.03(+0.17%)
Feb 06, 2013 16.71 17.02 16.60 16.95 15,745,508 +0.35(+2.12%)
Feb 04, 2013 16.50 16.64 16.49 16.60 7,353,194 +0.00(+0.00%)
Feb 01, 2013 16.55 16.66 16.50 16.60 6,643,880 +0.14(+0.85%)
Jan 31, 2013 16.46 16.53 16.39 16.46 5,206,014 +0.02(+0.13%)
Jan 30, 2013 16.51 16.56 16.42 16.44 5,443,113 -0.05(-0.31%)
Jan 29, 2013 16.44 16.54 16.35 16.49 5,628,065 +0.04(+0.22%)
Jan 28, 2013 16.54 16.58 16.42 16.45 3,387,813 -0.11(-0.66%)
Jan 25, 2013 16.59 16.61 16.45 16.56 4,142,779 -0.02(-0.13%)
Jan 24, 2013 16.59 16.72 16.53 16.58 4,837,833 +0.03(+0.18%)
Jan 23, 2013 16.64 16.64 16.35 16.55 6,030,770 -0.03(-0.20%)
Jan 22, 2013 16.39 16.59 16.36 16.59 7,286,188 +0.17(+1.01%)
Jan 18, 2013 16.31 16.43 15.84 16.42 8,012,687 +0.09(+0.53%)
Jan 17, 2013 16.27 16.43 16.15 16.33 5,624,891 +0.01(+0.04%)
Jan 16, 2013 16.28 16.42 16.22 16.33 4,515,868 -0.04(-0.27%)
Jan 15, 2013 16.22 16.39 16.21 16.37 4,049,887 +0.07(+0.44%)
Jan 14, 2013 16.14 16.35 16.08 16.30 15,707,082 +0.15(+0.94%)
Jan 11, 2013 16.23 16.26 16.12 16.15 14,349,195 -0.03(-0.18%)
Jan 10, 2013 15.98 16.18 15.94 16.18 14,760,445 +0.27(+1.73%)
Jan 09, 2013 15.89 16.04 15.85 15.90 2,528,747 +0.01(+0.09%)
Jan 08, 2013 15.89 15.96 15.83 15.89 3,316,285 -0.03(-0.18%)
Jan 07, 2013 16.02 16.07 15.81 15.92 4,352,110 -0.18(-1.12%)
Jan 04, 2013 15.92 16.12 15.91 16.10 5,237,868 +0.17(+1.09%)
Jan 03, 2013 15.69 15.98 15.60 15.92 7,633,033 +0.25(+1.57%)
Jan 02, 2013 15.55 15.68 15.25 15.68 22,385,056 +0.43(+2.80%)
Dec 31, 2012 15.03 15.26 14.95 15.25 5,461,376 +0.18(+1.20%)
Dec 28, 2012 15.08 15.18 15.03 15.07 3,072,038 -0.09(-0.57%)
Dec 27, 2012 15.33 15.33 15.04 15.16 4,882,629 -0.18(-1.18%)
Dec 26, 2012 15.36 15.40 15.29 15.34 3,525,975 -0.01(-0.05%)
Dec 24, 2012 15.26 15.39 15.21 15.34 1,589,113 +0.02(+0.14%)
Dec 21, 2012 15.42 15.60 15.22 15.32 9,268,197 -0.23(-1.49%)
Dec 20, 2012 15.45 15.58 15.37 15.55 7,045,521 +0.09(+0.61%)
Dec 19, 2012 15.51 15.63 15.43 15.46 8,351,472 -0.04(-0.28%)
Dec 18, 2012 15.37 15.53 15.32 15.50 22,534,818 +0.13(+0.85%)
Dec 17, 2012 15.23 15.38 15.20 15.37 7,760,885 +0.20(+1.33%)
Dec 14, 2012 15.31 15.33 15.15 15.17 5,815,914 -0.12(-0.80%)
Dec 13, 2012 15.45 15.49 15.27 15.29 5,687,847 -0.19(-1.21%)
Dec 12, 2012 15.58 15.73 15.45 15.48 7,540,850 -0.04(-0.28%)
Dec 11, 2012 15.72 15.73 15.51 15.53 7,594,686 -0.13(-0.83%)
Dec 10, 2012 15.48 15.73 15.46 15.66 5,027,733 +0.13(+0.84%)
Dec 07, 2012 15.53 15.60 15.47 15.53 5,918,579 +0.04(+0.23%)
Dec 06, 2012 15.57 15.60 15.45 15.49 5,989,654 -0.07(-0.46%)
Dec 05, 2012 15.31 15.63 15.28 15.56 6,514,737 +0.29(+1.89%)
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.