Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.44 51.67 51.11 51.66 2,826,507 +0.58(+1.14%)
Dec 28, 2018 51.66 52.06 50.88 51.08 3,141,679 -0.47(-0.91%)
Dec 27, 2018 50.15 51.56 49.65 51.55 3,468,644 +0.75(+1.47%)
Dec 26, 2018 48.95 50.86 48.56 50.81 3,452,224 +1.94(+3.96%)
Dec 24, 2018 50.33 50.73 48.87 48.87 2,606,855 -2.01(-3.96%)
Dec 21, 2018 51.06 52.63 50.72 50.88 8,555,891 -0.33(-0.64%)
Dec 20, 2018 51.61 52.05 50.71 51.21 4,164,328 -0.92(-1.76%)
Dec 19, 2018 52.48 53.86 51.85 52.13 4,625,394 -0.18(-0.34%)
Dec 18, 2018 52.57 53.03 51.78 52.31 4,235,997 +0.01(+0.02%)
Dec 17, 2018 53.00 53.18 52.06 52.30 5,402,163 -0.80(-1.50%)
Dec 14, 2018 53.46 53.81 52.90 53.09 4,176,994 -0.98(-1.82%)
Dec 13, 2018 54.82 55.07 53.57 54.08 3,701,087 -0.78(-1.42%)
Dec 12, 2018 55.17 55.80 54.79 54.86 4,549,430 +0.51(+0.93%)
Dec 11, 2018 55.57 55.92 53.92 54.35 4,705,324 -0.15(-0.28%)
Dec 10, 2018 54.12 54.92 52.91 54.51 5,955,966 +0.20(+0.36%)
Dec 07, 2018 55.29 56.00 54.03 54.31 4,051,463 -1.21(-2.17%)
Dec 06, 2018 54.52 55.60 53.55 55.52 4,940,770 +0.17(+0.31%)
Dec 04, 2018 57.19 57.27 55.17 55.35 5,401,834 -1.87(-3.26%)
Dec 03, 2018 57.54 57.86 56.22 57.21 6,285,608 +0.45(+0.78%)
Nov 30, 2018 55.74 56.87 55.69 56.77 5,960,946 +0.94(+1.69%)
Nov 29, 2018 54.64 56.12 54.60 55.83 4,542,626 +0.80(+1.46%)
Nov 28, 2018 53.21 55.02 53.21 55.02 5,357,357 +2.02(+3.81%)
Nov 27, 2018 53.98 54.33 52.65 53.00 4,609,213 -1.15(-2.12%)
Nov 26, 2018 54.34 54.53 53.94 54.15 3,913,993 +0.24(+0.44%)
Nov 23, 2018 54.09 54.34 53.84 53.91 1,577,028 -0.63(-1.16%)
Nov 21, 2018 54.54 54.54 54.54 0 -0.59(-1.07%)
Nov 20, 2018 54.95 55.77 54.25 55.13 7,508,858 -0.54(-0.97%)
Nov 19, 2018 57.09 57.13 55.18 55.67 5,048,077 -1.14(-2.00%)
Nov 16, 2018 56.52 57.24 56.28 56.81 4,436,232 +0.03(+0.06%)
Nov 15, 2018 55.24 56.79 55.24 56.78 7,607,419 +1.28(+2.31%)
Nov 14, 2018 59.37 59.52 55.40 55.49 10,466,744 -5.81(-9.48%)
Nov 13, 2018 61.43 61.90 60.93 61.31 3,768,905 -0.27(-0.43%)
Nov 12, 2018 62.67 62.89 61.46 61.57 2,286,164 -1.10(-1.76%)
Nov 09, 2018 62.79 63.07 62.44 62.68 2,737,875 -0.23(-0.37%)
Nov 08, 2018 62.29 63.04 62.28 62.91 2,883,523 +0.29(+0.46%)
Nov 07, 2018 61.19 63.10 61.02 62.62 5,584,876 +2.86(+4.79%)
Nov 06, 2018 59.62 60.06 59.47 59.76 2,532,920 +0.04(+0.07%)
Nov 05, 2018 58.75 59.90 58.69 59.71 2,590,770 +1.16(+1.97%)
Nov 02, 2018 59.62 60.02 58.19 58.56 4,027,057 -0.57(-0.96%)
Nov 01, 2018 59.24 59.56 58.41 59.12 6,008,246 -0.57(-0.95%)
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%)
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.