Progressive Corp,Ohio (NY: PGR )

89.56 USD +2.57 (+2.95%)
Official Closing Price Updated: 7:46 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.50 37.57 37.22 37.44 3,354,851 -0.05(-0.13%)
Jan 30, 2017 37.97 37.97 37.41 37.49 3,223,105 -0.51(-1.34%)
Jan 27, 2017 38.05 38.17 37.87 38.00 2,140,888 -0.04(-0.11%)
Jan 26, 2017 37.87 38.05 37.73 38.04 2,772,975 +0.27(+0.71%)
Jan 25, 2017 36.77 37.91 36.67 37.77 5,169,778 +1.16(+3.17%)
Jan 24, 2017 36.52 36.66 36.28 36.61 2,946,465 +0.17(+0.47%)
Jan 23, 2017 36.52 36.52 36.17 36.44 3,011,327 -0.10(-0.27%)
Jan 20, 2017 36.39 36.65 36.37 36.54 2,233,743 +0.16(+0.44%)
Jan 19, 2017 36.41 36.46 36.19 36.38 2,310,121 +0.03(+0.08%)
Jan 18, 2017 36.12 36.43 35.95 36.35 2,113,435 +0.37(+1.03%)
Jan 17, 2017 36.10 36.28 35.85 35.98 2,367,830 -0.27(-0.74%)
Jan 13, 2017 36.25 36.25 36.25 0 +0.05(+0.14%)
Jan 12, 2017 36.30 36.30 35.96 36.20 2,388,047 -0.27(-0.74%)
Jan 11, 2017 36.23 36.59 36.22 36.47 3,412,024 +0.15(+0.41%)
Jan 10, 2017 35.98 36.50 35.81 36.32 3,641,700 +0.60(+1.68%)
Jan 09, 2017 35.98 35.98 35.72 35.72 1,876,385 -0.31(-0.86%)
Jan 06, 2017 35.80 36.18 35.76 36.03 2,147,029 +0.19(+0.53%)
Jan 05, 2017 35.93 35.95 35.54 35.84 2,348,829 -0.01(-0.03%)
Jan 04, 2017 35.63 35.95 35.63 35.85 2,915,516 +0.32(+0.90%)
Jan 03, 2017 35.74 35.78 35.23 35.53 2,993,700 +0.03(+0.08%)
Dec 30, 2016 35.50 35.50 35.50 0 -0.01(-0.03%)
Dec 29, 2016 35.50 35.60 35.33 35.51 1,318,107 +0.04(+0.11%)
Dec 28, 2016 35.68 35.81 35.45 35.47 1,366,895 -0.26(-0.73%)
Dec 27, 2016 35.62 35.78 35.51 35.73 1,240,134 +0.13(+0.37%)
Dec 23, 2016 35.60 35.60 35.60 0 -0.02(-0.06%)
Dec 22, 2016 35.71 35.82 35.56 35.62 2,862,720 -0.11(-0.31%)
Dec 21, 2016 35.72 35.95 35.67 35.73 1,897,676 -0.01(-0.03%)
Dec 20, 2016 35.74 35.86 35.68 35.74 1,962,264 +0.05(+0.14%)
Dec 19, 2016 35.81 35.86 35.66 35.69 3,218,858 -0.03(-0.08%)
Dec 16, 2016 35.56 35.85 35.47 35.72 7,491,707 +0.25(+0.70%)
Dec 15, 2016 35.19 35.66 35.11 35.47 4,447,686 +0.38(+1.08%)
Dec 14, 2016 34.41 35.35 34.37 35.09 8,591,642 +0.68(+1.98%)
Dec 13, 2016 34.61 34.61 34.36 34.41 2,405,018 -0.12(-0.35%)
Dec 12, 2016 34.29 34.67 34.29 34.53 3,538,053 +0.26(+0.76%)
Dec 09, 2016 34.09 34.28 33.86 34.27 2,830,702 +0.22(+0.65%)
Dec 08, 2016 33.91 34.20 33.75 34.05 2,477,473 +0.19(+0.56%)
Dec 07, 2016 33.54 33.90 33.42 33.86 3,773,790 +0.42(+1.26%)
Dec 06, 2016 33.34 33.59 33.33 33.44 7,083,062 +0.12(+0.36%)
Dec 05, 2016 33.68 33.70 33.28 33.32 3,038,742 -0.22(-0.66%)
Dec 02, 2016 33.63 33.70 33.43 33.54 1,760,009 -0.09(-0.27%)
Dec 01, 2016 33.28 33.69 33.28 33.63 2,490,744 +0.33(+0.99%)
Nov 30, 2016 33.60 33.70 33.27 33.30 5,265,608 -0.28(-0.83%)
Nov 29, 2016 33.46 33.59 33.29 33.58 2,439,677 +0.16(+0.48%)
Nov 28, 2016 33.27 33.53 33.27 33.42 2,117,535 -0.03(-0.09%)
Nov 25, 2016 33.41 33.49 33.34 33.45 702,791 +0.05(+0.15%)
Nov 23, 2016 33.40 33.40 33.40 0 +0.14(+0.42%)
Nov 22, 2016 33.03 33.41 32.93 33.26 2,986,432 +0.32(+0.97%)
Nov 21, 2016 32.94 33.09 32.76 32.94 1,790,735 +0.00(+0.00%)
Nov 18, 2016 32.92 33.23 32.87 32.94 2,779,089 +0.01(+0.03%)
Nov 17, 2016 32.65 32.97 32.54 32.93 3,390,177 +0.37(+1.14%)
Nov 16, 2016 33.15 33.19 32.41 32.56 5,138,647 -0.78(-2.34%)
Nov 15, 2016 33.37 33.51 33.24 33.34 3,129,880 -0.06(-0.18%)
Nov 14, 2016 33.29 33.57 33.13 33.40 3,367,277 +0.19(+0.57%)
Nov 11, 2016 32.91 33.27 32.86 33.21 3,030,493 +0.21(+0.64%)
Nov 10, 2016 32.21 33.03 32.13 33.00 4,208,193 +0.92(+2.87%)
Nov 09, 2016 31.90 32.20 31.61 32.08 3,747,363 +0.10(+0.31%)
Nov 08, 2016 31.44 32.05 31.32 31.98 2,594,296 +0.53(+1.69%)
Nov 07, 2016 31.47 31.50 31.22 31.45 2,053,526 +0.34(+1.09%)
Nov 04, 2016 31.35 31.36 30.99 31.11 2,983,467 -0.24(-0.77%)
Nov 03, 2016 31.24 31.53 31.18 31.35 2,648,637 +0.23(+0.74%)
Nov 02, 2016 31.19 31.34 31.06 31.12 2,028,559 -0.15(-0.48%)
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.