Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.89 26.93 26.48 26.50 4,816,528 -0.41(-1.52%)
Oct 29, 2015 26.83 27.16 26.80 26.91 3,128,559 +0.03(+0.12%)
Oct 28, 2015 26.55 26.89 26.44 26.88 2,877,592 +0.34(+1.27%)
Oct 27, 2015 26.40 26.54 26.34 26.54 3,825,396 -0.03(-0.12%)
Oct 26, 2015 26.45 26.64 26.44 26.57 2,717,831 +0.14(+0.51%)
Oct 23, 2015 26.54 26.60 26.35 26.44 3,618,823 +0.00(+0.00%)
Oct 22, 2015 26.28 26.46 26.25 26.44 3,108,412 +0.30(+1.13%)
Oct 21, 2015 26.40 26.48 26.12 26.14 3,553,348 -0.21(-0.79%)
Oct 20, 2015 26.17 26.38 26.17 26.35 2,527,124 +0.21(+0.80%)
Oct 19, 2015 25.96 26.18 25.91 26.14 3,135,283 +0.13(+0.49%)
Oct 16, 2015 25.70 26.14 25.59 26.01 5,046,117 +0.55(+2.17%)
Oct 15, 2015 25.44 25.61 25.24 25.46 5,188,692 +0.22(+0.86%)
Oct 14, 2015 25.64 25.70 25.20 25.24 2,947,471 -0.42(-1.65%)
Oct 13, 2015 25.74 25.92 25.61 25.67 2,669,243 -0.14(-0.56%)
Oct 12, 2015 25.66 25.89 25.66 25.81 2,589,789 +0.15(+0.59%)
Oct 09, 2015 25.68 25.83 25.58 25.66 4,108,984 -0.04(-0.16%)
Oct 08, 2015 25.20 25.72 25.20 25.70 3,138,022 +0.41(+1.61%)
Oct 07, 2015 25.19 25.31 25.08 25.29 2,981,595 +0.23(+0.93%)
Oct 06, 2015 25.04 25.36 24.96 25.06 4,546,441 -0.05(-0.19%)
Oct 05, 2015 25.02 25.14 24.83 25.11 4,643,898 +0.26(+1.06%)
Oct 02, 2015 24.23 24.84 24.07 24.84 5,185,248 +0.31(+1.27%)
Oct 01, 2015 24.57 24.76 24.27 24.53 4,512,071 +0.02(+0.10%)
Sep 30, 2015 24.58 24.61 24.41 24.51 5,427,056 +0.16(+0.66%)
Sep 29, 2015 24.23 24.37 23.93 24.35 6,382,793 +0.13(+0.53%)
Sep 28, 2015 24.36 24.55 24.14 24.22 4,931,815 -0.31(-1.27%)
Sep 25, 2015 24.81 24.90 24.40 24.53 5,152,781 +0.05(+0.20%)
Sep 24, 2015 24.37 24.52 24.25 24.48 3,837,775 -0.06(-0.23%)
Sep 23, 2015 24.50 24.64 24.41 24.54 2,927,737 +0.02(+0.07%)
Sep 22, 2015 24.32 24.63 24.32 24.52 3,583,142 -0.21(-0.84%)
Sep 21, 2015 24.78 25.00 24.62 24.73 4,585,699 +0.24(+0.98%)
Sep 18, 2015 24.64 24.94 24.21 24.49 16,066,159 -0.58(-2.30%)
Sep 17, 2015 24.86 25.36 24.81 25.07 7,077,965 +0.29(+1.16%)
Sep 16, 2015 24.55 24.86 24.45 24.78 5,138,489 +0.32(+1.31%)
Sep 15, 2015 24.25 24.50 24.14 24.46 3,354,768 +0.32(+1.33%)
Sep 14, 2015 24.21 24.32 24.08 24.14 4,514,298 -0.04(-0.17%)
Sep 11, 2015 23.88 24.19 23.85 24.18 3,371,819 +0.20(+0.83%)
Sep 10, 2015 23.73 24.09 23.68 23.98 3,931,171 +0.24(+1.01%)
Sep 09, 2015 24.25 24.33 23.71 23.74 3,964,790 -0.31(-1.30%)
Sep 08, 2015 23.93 24.09 23.70 24.05 5,253,700 +0.48(+2.04%)
Sep 04, 2015 23.57 23.57 23.57 23.57 4,339,907 -0.29(-1.21%)
Sep 03, 2015 23.84 24.07 23.71 23.86 3,909,549 +0.13(+0.54%)
Sep 02, 2015 23.68 23.74 23.47 23.73 4,531,704 +0.34(+1.47%)
Sep 01, 2015 23.45 23.65 23.29 23.39 4,592,066 -0.58(-2.40%)
Aug 31, 2015 24.01 24.07 23.87 23.97 3,653,521 -0.07(-0.30%)
Aug 28, 2015 24.16 24.16 23.91 24.04 3,903,493 -0.16(-0.66%)
Aug 27, 2015 23.93 24.30 23.79 24.20 5,947,026 +0.59(+2.51%)
Aug 26, 2015 23.40 23.67 23.04 23.61 7,883,887 +0.77(+3.36%)
Aug 25, 2015 23.40 23.61 22.84 22.84 7,100,565 -0.15(-0.66%)
Aug 24, 2015 22.98 23.63 21.78 22.99 10,293,395 -0.98(-4.07%)
Aug 21, 2015 24.52 24.53 23.97 23.97 6,916,717 -0.74(-2.98%)
Aug 20, 2015 24.96 25.01 24.69 24.70 4,512,617 -0.46(-1.81%)
Aug 19, 2015 24.88 25.25 24.80 25.16 7,296,549 +0.21(+0.83%)
Aug 18, 2015 24.94 24.97 24.81 24.95 3,300,007 -0.04(-0.16%)
Aug 17, 2015 24.72 25.00 24.60 24.99 2,470,485 +0.17(+0.68%)
Aug 14, 2015 24.80 24.92 24.70 24.82 3,184,124 +0.02(+0.10%)
Aug 13, 2015 24.80 24.90 24.51 24.80 3,314,213 +0.12(+0.49%)
Aug 12, 2015 24.51 24.70 24.32 24.68 3,268,144 -0.06(-0.26%)
Aug 11, 2015 24.51 24.84 24.50 24.74 4,103,883 +0.02(+0.10%)
Aug 10, 2015 24.62 24.77 24.59 24.72 3,008,227 +0.26(+1.08%)
Aug 07, 2015 24.32 24.47 24.24 24.45 3,239,100 +0.06(+0.26%)
Aug 06, 2015 24.60 24.66 24.31 24.39 4,160,725 -0.20(-0.81%)
Aug 05, 2015 24.60 24.67 24.42 24.59 3,829,164 +0.16(+0.65%)
Aug 04, 2015 24.27 24.55 24.27 24.43 4,013,065 -0.06(-0.26%)
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.