Skip to main content

Progressive Corp,Ohio (NY: PGR )

208.00 +1.85 (+0.90%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.49 22.54 22.23 22.28 4,205,227 +0.02(+0.07%)
Jun 29, 2015 22.42 22.55 22.24 22.27 4,197,740 -0.41(-1.80%)
Jun 26, 2015 22.63 22.75 22.59 22.67 4,150,573 +0.12(+0.53%)
Jun 25, 2015 22.60 22.64 22.41 22.55 4,678,954 -0.06(-0.25%)
Jun 24, 2015 22.77 22.80 22.55 22.61 3,194,122 -0.17(-0.74%)
Jun 23, 2015 22.72 22.82 22.65 22.78 3,449,332 +0.06(+0.25%)
Jun 22, 2015 22.72 22.77 22.62 22.72 4,319,315 +0.24(+1.07%)
Jun 19, 2015 22.56 22.76 22.47 22.48 5,545,507 -0.23(-1.02%)
Jun 18, 2015 22.41 22.75 22.38 22.71 4,513,358 +0.40(+1.79%)
Jun 17, 2015 22.27 22.37 22.13 22.31 4,762,948 +0.13(+0.58%)
Jun 16, 2015 22.06 22.25 22.00 22.19 2,534,029 +0.10(+0.44%)
Jun 15, 2015 22.07 22.19 22.00 22.09 4,209,582 -0.14(-0.65%)
Jun 12, 2015 22.23 22.27 22.11 22.23 2,499,590 -0.05(-0.22%)
Jun 11, 2015 22.10 22.31 22.05 22.28 3,010,107 +0.21(+0.94%)
Jun 10, 2015 21.71 22.09 21.66 22.07 6,571,668 +0.47(+2.19%)
Jun 09, 2015 21.64 21.67 21.54 21.60 6,484,812 -0.08(-0.37%)
Jun 08, 2015 21.83 21.91 21.67 21.68 7,284,000 -0.18(-0.84%)
Jun 05, 2015 21.92 21.98 21.77 21.87 8,698,140 +0.03(+0.15%)
Jun 04, 2015 21.97 22.04 21.79 21.83 6,241,973 -0.26(-1.16%)
Jun 03, 2015 22.00 22.09 21.90 22.09 3,746,052 +0.17(+0.77%)
Jun 02, 2015 21.81 22.03 21.81 21.92 5,707,436 +0.03(+0.15%)
Jun 01, 2015 21.96 22.01 21.86 21.89 5,822,331 +0.00(+0.00%)
May 29, 2015 21.91 21.96 21.79 21.89 13,508,324 -0.06(-0.29%)
May 28, 2015 21.76 21.96 21.75 21.95 7,606,504 +0.12(+0.55%)
May 27, 2015 21.79 21.86 21.68 21.83 2,248,085 +0.14(+0.63%)
May 26, 2015 21.81 21.88 21.67 21.70 5,602,840 -0.14(-0.66%)
May 22, 2015 21.90 21.84 21.84 21.84 3,291,510 -0.06(-0.26%)
May 21, 2015 21.80 21.95 21.75 21.90 3,014,178 +0.02(+0.11%)
May 20, 2015 21.95 21.95 21.79 21.87 4,517,547 +0.04(+0.18%)
May 19, 2015 21.87 21.87 21.74 21.83 3,609,237 +0.02(+0.07%)
May 18, 2015 21.82 21.86 21.71 21.82 3,832,213 +0.02(+0.07%)
May 15, 2015 21.95 22.06 21.75 21.80 6,437,219 -0.13(-0.58%)
May 14, 2015 21.73 21.94 21.62 21.93 3,655,227 +0.31(+1.44%)
May 13, 2015 21.59 21.67 21.47 21.62 2,722,683 +0.02(+0.11%)
May 12, 2015 21.55 21.62 21.46 21.59 4,430,949 -0.07(-0.33%)
May 11, 2015 21.66 21.75 21.59 21.67 3,288,535 -0.06(-0.29%)
May 08, 2015 21.74 21.82 21.66 21.73 3,225,584 +0.15(+0.71%)
May 07, 2015 21.48 21.63 21.41 21.58 4,563,295 +0.10(+0.45%)
May 06, 2015 21.71 21.71 21.35 21.48 5,130,769 -0.21(-0.96%)
May 05, 2015 21.71 21.78 21.60 21.69 4,882,958 -0.04(-0.18%)
May 04, 2015 21.61 21.75 21.55 21.73 5,146,019 +0.14(+0.63%)
May 01, 2015 21.42 21.62 21.31 21.59 3,189,594 +0.25(+1.16%)
Apr 30, 2015 21.38 21.50 21.27 21.35 5,472,705 +0.09(+0.41%)
Apr 29, 2015 21.27 21.35 21.17 21.26 3,188,432 -0.15(-0.71%)
Apr 28, 2015 21.23 21.46 21.20 21.41 3,399,892 +0.13(+0.60%)
Apr 27, 2015 21.61 21.61 21.27 21.28 3,873,973 -0.22(-1.04%)
Apr 24, 2015 21.45 21.53 21.35 21.51 2,200,038 +0.04(+0.19%)
Apr 23, 2015 21.35 21.55 21.30 21.47 2,376,700 +0.08(+0.37%)
Apr 22, 2015 21.42 21.44 21.17 21.39 5,325,000 -0.04(-0.19%)
Apr 21, 2015 21.71 21.76 21.39 21.43 3,245,317 -0.26(-1.22%)
Apr 20, 2015 21.57 21.74 21.48 21.69 3,265,313 +0.27(+1.27%)
Apr 17, 2015 21.58 21.64 21.32 21.42 4,965,494 -0.34(-1.58%)
Apr 16, 2015 21.74 21.83 21.59 21.76 3,089,817 -0.01(-0.04%)
Apr 15, 2015 21.71 21.92 21.54 21.77 7,246,486 +0.35(+1.64%)
Apr 14, 2015 21.42 21.55 21.36 21.42 4,223,637 -0.06(-0.30%)
Apr 13, 2015 21.54 21.67 21.45 21.48 3,072,396 -0.06(-0.26%)
Apr 10, 2015 21.46 21.58 21.43 21.54 3,579,670 +0.11(+0.52%)
Apr 09, 2015 21.47 21.59 21.39 21.43 5,107,030 -0.04(-0.19%)
Apr 08, 2015 21.45 21.61 21.39 21.47 7,037,660 +0.00(+0.00%)
Apr 07, 2015 21.65 21.66 21.45 21.47 2,884,735 -0.15(-0.70%)
Apr 06, 2015 21.33 21.70 21.29 21.62 7,075,992 +0.13(+0.60%)
Apr 02, 2015 21.63 21.49 21.49 21.49 4,135,183 -0.10(-0.45%)
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.