Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.85 19.88 19.67 19.71 2,390,128 -0.16(-0.82%)
Sep 29, 2014 19.71 19.92 19.69 19.87 2,963,927 +0.02(+0.12%)
Sep 26, 2014 19.74 19.91 19.66 19.85 2,188,167 +0.12(+0.59%)
Sep 25, 2014 19.76 19.81 19.62 19.73 4,488,386 -0.06(-0.31%)
Sep 24, 2014 19.67 19.88 19.64 19.79 3,570,811 +0.13(+0.67%)
Sep 23, 2014 19.73 19.74 19.62 19.66 4,213,589 -0.07(-0.36%)
Sep 22, 2014 19.69 19.77 19.62 19.73 3,146,103 -0.01(-0.04%)
Sep 19, 2014 19.96 19.98 19.67 19.74 5,151,519 -0.12(-0.59%)
Sep 18, 2014 19.74 19.88 19.70 19.85 2,308,573 +0.20(+1.03%)
Sep 17, 2014 19.71 19.73 19.60 19.65 2,243,697 +0.00(+0.00%)
Sep 16, 2014 19.60 19.74 19.57 19.65 3,210,699 +0.03(+0.16%)
Sep 15, 2014 19.55 19.67 19.51 19.62 2,670,075 +0.09(+0.44%)
Sep 12, 2014 19.53 19.69 19.48 19.53 4,909,835 +0.02(+0.08%)
Sep 11, 2014 19.37 19.55 19.33 19.52 4,029,772 +0.09(+0.48%)
Sep 10, 2014 19.45 19.50 19.38 19.43 5,220,330 -0.02(-0.08%)
Sep 09, 2014 19.47 19.50 19.37 19.44 2,809,188 -0.02(-0.08%)
Sep 08, 2014 19.59 19.60 19.41 19.46 3,177,482 -0.14(-0.72%)
Sep 05, 2014 19.47 19.60 19.46 19.60 3,012,287 +0.08(+0.40%)
Sep 04, 2014 19.57 19.59 19.46 19.52 2,697,285 -0.02(-0.08%)
Sep 03, 2014 19.70 19.71 19.50 19.53 2,782,114 -0.08(-0.40%)
Sep 02, 2014 19.81 19.85 19.60 19.61 3,853,340 +0.11(+0.56%)
Aug 29, 2014 19.48 19.50 19.50 19.50 2,166,149 +0.09(+0.44%)
Aug 28, 2014 19.38 19.50 19.33 19.42 1,820,386 -0.02(-0.08%)
Aug 27, 2014 19.39 19.50 19.35 19.43 2,932,250 -0.02(-0.12%)
Aug 26, 2014 19.53 19.53 19.41 19.46 1,724,614 -0.02(-0.12%)
Aug 25, 2014 19.37 19.50 19.29 19.48 2,579,923 +0.16(+0.81%)
Aug 22, 2014 19.42 19.46 19.26 19.32 2,651,201 -0.12(-0.64%)
Aug 21, 2014 19.26 19.50 19.23 19.45 3,190,365 +0.19(+0.97%)
Aug 20, 2014 19.19 19.27 19.16 19.26 2,661,982 +0.01(+0.04%)
Aug 19, 2014 19.25 19.30 19.20 19.25 3,176,136 +0.02(+0.08%)
Aug 18, 2014 19.19 19.30 19.18 19.24 4,121,478 +0.09(+0.49%)
Aug 15, 2014 19.14 19.28 19.06 19.14 3,797,491 +0.05(+0.29%)
Aug 14, 2014 19.12 19.17 18.97 19.09 4,498,617 +0.23(+1.20%)
Aug 13, 2014 18.71 18.87 18.58 18.86 7,304,081 +0.31(+1.68%)
Aug 12, 2014 18.49 18.56 18.43 18.55 3,425,891 +0.09(+0.46%)
Aug 11, 2014 18.65 18.65 18.47 18.47 4,976,232 -0.02(-0.08%)
Aug 08, 2014 18.22 18.51 18.19 18.48 3,562,673 +0.29(+1.59%)
Aug 07, 2014 18.37 18.65 18.19 18.19 3,236,177 -0.06(-0.34%)
Aug 06, 2014 18.16 18.36 18.16 18.26 4,121,728 +0.05(+0.30%)
Aug 05, 2014 18.26 18.38 18.17 18.20 9,238,961 -0.05(-0.30%)
Aug 04, 2014 18.16 18.30 18.08 18.26 15,197,407 +0.16(+0.86%)
Aug 01, 2014 18.40 18.45 18.08 18.10 28,879,162 -0.17(-0.94%)
Jul 31, 2014 18.57 18.63 18.27 18.27 5,930,233 -0.19(-1.01%)
Jul 30, 2014 18.63 18.70 18.43 18.46 4,055,416 -0.12(-0.67%)
Jul 29, 2014 18.82 18.89 18.58 18.58 4,089,141 -0.25(-1.32%)
Jul 28, 2014 18.83 18.89 18.73 18.83 3,830,311 -0.02(-0.12%)
Jul 25, 2014 18.85 18.95 18.82 18.86 4,244,010 -0.10(-0.53%)
Jul 24, 2014 18.89 18.98 18.79 18.96 4,121,998 +0.15(+0.79%)
Jul 23, 2014 18.91 18.91 18.75 18.81 4,187,305 -0.04(-0.21%)
Jul 22, 2014 18.89 18.91 18.79 18.85 3,314,742 -0.04(-0.21%)
Jul 21, 2014 18.82 18.93 18.79 18.89 4,623,200 +0.05(+0.29%)
Jul 18, 2014 18.82 18.88 18.74 18.83 7,187,673 +0.00(+0.00%)
Jul 17, 2014 19.00 19.24 18.82 18.83 5,029,426 -0.22(-1.15%)
Jul 16, 2014 19.10 19.13 18.96 19.05 4,604,584 +0.03(+0.16%)
Jul 15, 2014 19.07 19.24 18.93 19.02 6,308,482 -0.01(-0.04%)
Jul 14, 2014 19.09 19.32 18.97 19.03 5,875,886 -0.02(-0.08%)
Jul 11, 2014 19.08 19.13 18.93 19.04 5,769,535 -0.07(-0.37%)
Jul 10, 2014 19.29 19.43 19.04 19.11 11,094,963 -0.52(-2.66%)
Jul 09, 2014 19.60 19.74 19.53 19.64 3,891,217 +0.02(+0.08%)
Jul 08, 2014 19.54 19.64 19.50 19.62 4,829,764 +0.06(+0.32%)
Jul 07, 2014 19.65 19.73 19.50 19.56 3,602,114 -0.05(-0.28%)
Jul 03, 2014 19.39 19.61 19.61 19.61 2,455,183 -0.04(-0.20%)
Jul 02, 2014 19.76 19.91 19.63 19.65 2,961,651 -0.21(-1.06%)
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.