Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 60.08 60.45 59.65 59.69 4,300,485 -0.08(-0.13%)
Oct 30, 2018 59.20 59.97 58.57 59.77 3,154,212 +0.79(+1.34%)
Oct 29, 2018 59.04 59.90 58.31 58.98 2,638,371 +0.65(+1.12%)
Oct 26, 2018 58.51 58.88 57.79 58.33 3,033,079 -0.73(-1.23%)
Oct 25, 2018 58.34 59.62 58.14 59.05 2,968,986 +1.04(+1.80%)
Oct 24, 2018 59.29 59.77 57.91 58.01 4,162,127 -1.46(-2.45%)
Oct 23, 2018 59.41 59.95 58.81 59.47 4,921,688 -0.70(-1.17%)
Oct 22, 2018 60.61 60.96 59.96 60.17 4,097,580 -0.25(-0.41%)
Oct 19, 2018 60.84 61.05 60.18 60.42 5,182,416 -1.07(-1.74%)
Oct 18, 2018 60.31 62.27 60.31 61.49 5,762,770 +1.00(+1.66%)
Oct 17, 2018 60.23 60.69 59.54 60.48 3,716,320 +0.31(+0.51%)
Oct 16, 2018 58.32 60.24 58.19 60.18 6,574,266 +3.45(+6.08%)
Oct 15, 2018 57.20 57.57 56.71 56.73 3,378,477 -0.53(-0.93%)
Oct 12, 2018 57.79 58.16 56.35 57.26 5,658,385 -0.09(-0.16%)
Oct 11, 2018 58.32 58.81 57.17 57.35 6,530,630 -1.33(-2.26%)
Oct 10, 2018 60.45 60.80 58.64 58.68 7,404,391 -2.83(-4.61%)
Oct 09, 2018 60.88 61.67 60.76 61.51 4,254,341 +0.68(+1.13%)
Oct 08, 2018 60.64 61.05 60.31 60.83 2,979,457 +0.31(+0.51%)
Oct 05, 2018 60.83 60.98 60.30 60.52 2,593,193 -0.38(-0.62%)
Oct 04, 2018 60.89 61.06 60.40 60.90 3,143,147 +0.04(+0.07%)
Oct 03, 2018 60.94 61.24 60.78 60.85 2,847,139 +0.09(+0.14%)
Oct 02, 2018 60.66 60.88 60.42 60.77 3,059,658 +0.22(+0.37%)
Oct 01, 2018 61.11 61.46 60.43 60.54 2,734,328 -0.29(-0.48%)
Sep 28, 2018 60.07 60.87 60.01 60.84 2,846,592 +0.62(+1.02%)
Sep 27, 2018 60.63 61.02 60.09 60.22 1,983,729 -0.48(-0.79%)
Sep 26, 2018 61.20 61.32 60.62 60.70 3,312,487 -0.27(-0.45%)
Sep 25, 2018 60.14 61.01 60.01 60.97 3,656,258 +0.71(+1.18%)
Sep 24, 2018 60.60 60.68 60.17 60.26 1,926,631 -0.30(-0.49%)
Sep 21, 2018 60.97 61.00 60.49 60.56 4,810,375 -0.05(-0.08%)
Sep 20, 2018 60.06 60.65 59.95 60.61 2,678,503 +0.77(+1.29%)
Sep 19, 2018 59.67 60.47 59.65 59.84 3,525,507 +0.17(+0.29%)
Sep 18, 2018 58.83 59.71 58.69 59.67 2,778,763 +0.98(+1.68%)
Sep 17, 2018 58.55 58.81 58.26 58.69 2,217,790 +0.25(+0.43%)
Sep 14, 2018 59.06 59.06 58.22 58.44 4,589,439 -0.43(-0.73%)
Sep 13, 2018 58.83 58.96 58.28 58.87 2,621,707 +0.33(+0.56%)
Sep 12, 2018 58.35 58.77 58.09 58.54 3,351,384 +0.32(+0.54%)
Sep 11, 2018 57.56 58.47 57.20 58.22 3,233,582 +0.17(+0.29%)
Sep 10, 2018 58.88 58.88 57.93 58.05 2,885,471 -0.92(-1.57%)
Sep 07, 2018 58.88 59.10 58.71 58.98 2,461,472 +0.04(+0.07%)
Sep 06, 2018 58.82 59.02 58.63 58.93 2,076,294 +0.03(+0.04%)
Sep 05, 2018 58.63 59.05 58.58 58.91 2,635,426 +0.34(+0.58%)
Sep 04, 2018 57.89 58.58 57.83 58.57 2,415,958 +0.74(+1.27%)
Aug 31, 2018 57.83 57.83 57.83 0 +0.31(+0.54%)
Aug 30, 2018 57.98 57.98 57.35 57.52 2,275,665 -0.43(-0.74%)
Aug 29, 2018 57.72 58.13 57.55 57.95 2,684,044 +0.45(+0.77%)
Aug 28, 2018 57.62 57.74 57.33 57.50 2,144,782 -0.09(-0.16%)
Aug 27, 2018 57.41 57.68 57.27 57.60 2,044,840 +0.29(+0.51%)
Aug 24, 2018 57.20 57.36 56.88 57.31 2,443,956 +0.09(+0.16%)
Aug 23, 2018 57.19 57.35 57.10 57.21 2,264,457 +0.08(+0.13%)
Aug 22, 2018 57.44 57.66 57.07 57.14 4,136,128 -0.43(-0.74%)
Aug 21, 2018 57.24 57.92 57.19 57.56 4,879,382 +0.27(+0.48%)
Aug 20, 2018 56.98 57.39 56.89 57.29 5,267,731 +0.53(+0.94%)
Aug 17, 2018 55.67 56.88 55.66 56.76 6,668,828 +1.05(+1.89%)
Aug 16, 2018 55.23 55.94 54.57 55.71 5,292,524 +0.85(+1.55%)
Aug 15, 2018 53.40 54.97 53.08 54.86 4,009,769 +1.52(+2.84%)
Aug 14, 2018 53.03 53.57 52.92 53.34 6,626,800 +0.28(+0.53%)
Aug 13, 2018 53.42 53.91 53.03 53.06 3,010,979 -0.41(-0.77%)
Aug 10, 2018 53.25 53.65 53.03 53.47 2,856,401 -0.09(-0.16%)
Aug 09, 2018 53.04 53.86 52.96 53.56 2,534,208 +0.54(+1.02%)
Aug 08, 2018 52.85 53.11 52.64 53.02 2,442,605 +0.08(+0.15%)
Aug 07, 2018 52.65 53.32 52.50 52.94 4,373,283 +0.33(+0.63%)
Aug 06, 2018 52.70 52.85 52.46 52.61 2,706,575 -0.10(-0.20%)
Aug 03, 2018 52.67 52.86 52.11 52.71 4,510,150 -0.11(-0.21%)
Aug 02, 2018 51.73 52.90 51.72 52.82 4,971,882 +0.99(+1.92%)
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.