Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.26 40.66 40.17 40.64 2,352,585 +0.30(+0.75%)
Sep 28, 2017 40.03 40.36 39.93 40.34 4,784,309 +0.29(+0.73%)
Sep 27, 2017 40.40 40.54 39.96 40.05 3,403,943 -0.12(-0.29%)
Sep 26, 2017 40.21 40.53 40.12 40.16 3,504,655 -0.13(-0.31%)
Sep 25, 2017 40.23 40.34 39.96 40.29 5,611,534 +0.02(+0.04%)
Sep 22, 2017 39.96 40.31 39.80 40.27 3,626,674 +0.25(+0.63%)
Sep 21, 2017 39.99 40.40 39.94 40.02 4,674,204 -0.02(-0.04%)
Sep 20, 2017 40.01 40.30 39.87 40.04 6,029,361 +0.06(+0.15%)
Sep 19, 2017 39.57 40.54 39.57 39.98 7,876,799 +1.11(+2.85%)
Sep 18, 2017 38.75 38.89 38.53 38.87 3,756,556 +0.24(+0.63%)
Sep 15, 2017 38.67 38.99 38.58 38.63 4,396,697 -0.04(-0.11%)
Sep 14, 2017 38.69 38.69 38.13 38.67 3,774,136 -0.06(-0.15%)
Sep 13, 2017 38.80 38.92 38.39 38.73 3,691,648 -0.37(-0.94%)
Sep 12, 2017 38.86 39.13 38.58 39.10 5,126,216 +0.13(+0.34%)
Sep 11, 2017 39.02 39.91 38.81 38.96 8,759,619 +0.85(+2.22%)
Sep 08, 2017 36.60 38.19 36.60 38.11 8,409,901 +1.41(+3.84%)
Sep 07, 2017 37.70 37.70 36.59 36.70 6,931,598 -1.02(-2.69%)
Sep 06, 2017 37.10 38.22 37.03 37.72 7,138,154 +0.70(+1.88%)
Sep 05, 2017 38.01 38.05 36.91 37.02 9,124,792 -1.30(-3.39%)
Sep 01, 2017 39.05 39.18 38.31 38.32 7,892,781 -0.69(-1.76%)
Aug 31, 2017 39.05 39.28 38.93 39.01 5,429,467 -0.08(-0.19%)
Aug 30, 2017 39.95 40.10 38.95 39.09 6,051,444 -0.89(-2.23%)
Aug 29, 2017 39.58 39.99 39.57 39.98 3,822,482 +0.27(+0.68%)
Aug 28, 2017 39.83 40.08 39.43 39.71 7,207,825 -0.91(-2.25%)
Aug 25, 2017 40.65 40.91 40.61 40.62 2,867,365 +0.12(+0.29%)
Aug 24, 2017 41.08 41.08 40.49 40.51 3,120,128 -0.48(-1.17%)
Aug 23, 2017 40.90 41.14 40.90 40.99 2,050,724 -0.05(-0.12%)
Aug 22, 2017 40.88 41.11 40.78 41.04 2,979,651 +0.17(+0.41%)
Aug 21, 2017 40.82 40.93 40.37 40.87 3,115,540 +0.05(+0.12%)
Aug 18, 2017 40.65 41.04 40.54 40.82 4,129,453 +0.10(+0.25%)
Aug 17, 2017 40.93 41.11 40.66 40.72 4,636,131 -0.17(-0.41%)
Aug 16, 2017 40.25 41.09 40.00 40.88 4,637,304 +0.94(+2.35%)
Aug 15, 2017 40.11 40.17 39.85 39.94 2,571,105 -0.15(-0.38%)
Aug 14, 2017 39.88 40.13 39.79 40.10 1,764,456 +0.45(+1.14%)
Aug 11, 2017 40.04 40.24 39.59 39.64 3,506,540 -0.40(-1.01%)
Aug 10, 2017 40.15 40.24 39.91 40.05 2,961,264 -0.28(-0.69%)
Aug 09, 2017 39.96 40.32 39.94 40.32 3,319,433 +0.34(+0.84%)
Aug 08, 2017 39.94 40.10 39.87 39.99 2,833,476 -0.03(-0.06%)
Aug 07, 2017 40.06 40.08 39.89 40.01 2,341,211 -0.03(-0.08%)
Aug 04, 2017 40.08 40.08 39.89 40.05 2,165,431 +0.08(+0.21%)
Aug 03, 2017 39.64 40.02 39.52 39.96 3,594,727 +0.33(+0.83%)
Aug 02, 2017 39.72 39.89 39.56 39.63 2,969,167 -0.03(-0.08%)
Aug 01, 2017 39.67 39.68 39.46 39.67 2,538,037 +0.11(+0.28%)
Jul 31, 2017 39.70 39.77 39.48 39.56 3,269,160 -0.08(-0.19%)
Jul 28, 2017 38.89 39.68 38.89 39.63 3,708,835 +0.79(+2.03%)
Jul 27, 2017 39.03 39.08 38.68 38.85 3,473,786 -0.19(-0.49%)
Jul 26, 2017 39.42 39.45 38.93 39.04 2,652,723 -0.34(-0.85%)
Jul 25, 2017 39.55 39.60 39.18 39.37 2,103,987 +0.11(+0.28%)
Jul 24, 2017 38.96 39.35 38.91 39.26 2,311,951 +0.35(+0.91%)
Jul 21, 2017 38.93 39.00 38.79 38.91 3,427,400 -0.10(-0.26%)
Jul 20, 2017 38.33 39.05 38.23 39.01 3,743,394 +0.68(+1.77%)
Jul 19, 2017 38.17 38.33 38.01 38.33 2,798,804 +0.28(+0.73%)
Jul 18, 2017 37.98 38.56 37.97 38.06 5,942,197 -0.09(-0.24%)
Jul 17, 2017 38.26 38.26 37.91 38.15 6,040,081 -0.11(-0.29%)
Jul 14, 2017 37.84 38.30 37.77 38.26 3,553,000 +0.32(+0.84%)
Jul 13, 2017 38.89 38.89 37.66 37.94 5,468,273 +0.29(+0.76%)
Jul 12, 2017 37.49 37.73 37.35 37.65 3,317,062 +0.23(+0.63%)
Jul 11, 2017 37.80 37.86 37.39 37.42 2,679,385 -0.35(-0.93%)
Jul 10, 2017 37.57 37.86 37.57 37.77 3,867,434 +0.01(+0.02%)
Jul 07, 2017 37.33 37.91 37.29 37.76 2,611,584 +0.47(+1.26%)
Jul 06, 2017 37.56 37.64 37.25 37.29 5,603,530 -0.28(-0.74%)
Jul 05, 2017 37.29 37.60 37.07 37.57 3,444,513 +0.38(+1.02%)
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.