Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 57.88 57.88 57.88 0 +0.31(+0.54%)
Aug 30, 2018 58.04 58.04 57.40 57.58 2,273,505 -0.43(-0.74%)
Aug 29, 2018 57.77 58.18 57.60 58.00 2,681,495 +0.45(+0.77%)
Aug 28, 2018 57.67 57.80 57.39 57.56 2,142,745 -0.09(-0.16%)
Aug 27, 2018 57.46 57.74 57.33 57.65 2,042,898 +0.29(+0.51%)
Aug 24, 2018 57.26 57.41 56.93 57.36 2,441,635 +0.09(+0.16%)
Aug 23, 2018 57.24 57.40 57.16 57.27 2,262,307 +0.08(+0.13%)
Aug 22, 2018 57.50 57.71 57.12 57.19 4,132,201 -0.43(-0.74%)
Aug 21, 2018 57.29 57.97 57.24 57.62 4,874,749 +0.27(+0.48%)
Aug 20, 2018 57.04 57.45 56.94 57.34 5,262,729 +0.53(+0.94%)
Aug 17, 2018 55.72 56.93 55.71 56.81 6,662,496 +1.05(+1.89%)
Aug 16, 2018 55.28 55.99 54.62 55.76 5,287,499 +0.85(+1.55%)
Aug 15, 2018 53.45 55.02 53.13 54.91 4,005,961 +1.52(+2.84%)
Aug 14, 2018 53.08 53.62 52.97 53.39 6,620,508 +0.28(+0.53%)
Aug 13, 2018 53.47 53.96 53.08 53.11 3,008,120 -0.41(-0.77%)
Aug 10, 2018 53.30 53.70 53.08 53.52 2,853,688 -0.09(-0.16%)
Aug 09, 2018 53.09 53.92 53.01 53.61 2,531,802 +0.54(+1.02%)
Aug 08, 2018 52.90 53.16 52.69 53.07 2,440,286 +0.08(+0.15%)
Aug 07, 2018 52.70 53.37 52.55 52.99 4,369,130 +0.33(+0.63%)
Aug 06, 2018 52.75 52.90 52.51 52.66 2,704,005 -0.10(-0.20%)
Aug 03, 2018 52.72 52.91 52.16 52.76 4,505,867 -0.11(-0.21%)
Aug 02, 2018 51.78 52.95 51.76 52.87 4,967,161 +0.99(+1.92%)
Aug 01, 2018 51.44 51.97 51.24 51.88 3,928,320 +0.44(+0.85%)
Jul 31, 2018 51.15 51.49 50.74 51.44 4,935,367 +0.51(+0.99%)
Jul 30, 2018 51.31 51.58 50.86 50.93 2,544,685 -0.39(-0.75%)
Jul 27, 2018 51.88 52.24 51.19 51.32 2,374,088 -0.21(-0.42%)
Jul 26, 2018 51.22 51.88 51.15 51.53 3,803,397 +0.51(+1.01%)
Jul 25, 2018 50.85 51.16 50.70 51.02 3,930,145 +0.11(+0.22%)
Jul 24, 2018 51.12 51.28 50.73 50.91 3,649,433 -0.16(-0.32%)
Jul 23, 2018 51.28 50.73 51.07 3,532,707 -0.21(-0.42%)
Jul 20, 2018 50.94 51.47 50.76 51.28 3,699,654 +0.27(+0.54%)
Jul 19, 2018 51.37 51.54 50.89 51.01 6,506,463 -0.75(-1.46%)
Jul 18, 2018 51.05 51.86 50.68 51.76 10,231,821 +0.85(+1.67%)
Jul 17, 2018 50.57 51.63 50.36 50.92 7,449,777 +0.84(+1.68%)
Jul 16, 2018 50.34 50.48 50.00 50.08 5,413,983 -0.02(-0.03%)
Jul 13, 2018 50.26 50.37 49.97 50.09 3,923,383 -0.19(-0.38%)
Jul 12, 2018 51.10 51.15 50.26 50.28 4,352,750 -0.49(-0.96%)
Jul 11, 2018 50.90 51.17 50.71 50.77 3,704,333 -0.36(-0.70%)
Jul 10, 2018 51.14 51.68 51.04 51.13 3,950,531 +0.07(+0.13%)
Jul 09, 2018 51.03 51.21 50.89 51.06 3,070,539 +0.33(+0.64%)
Jul 06, 2018 50.56 51.10 50.48 50.74 2,316,615 +0.11(+0.22%)
Jul 05, 2018 51.23 50.50 50.62 3,140,418 -0.23(-0.46%)
Jul 03, 2018 50.86 50.86 50.86 0 -0.35(-0.69%)
Jul 02, 2018 50.55 51.22 50.51 51.21 3,983,357 +0.51(+1.00%)
Jun 29, 2018 51.16 51.35 50.68 50.70 4,784,119 -0.33(-0.64%)
Jun 28, 2018 50.34 51.32 50.31 51.03 3,295,442 +0.70(+1.40%)
Jun 27, 2018 51.52 51.56 50.30 50.32 4,492,403 -0.89(-1.74%)
Jun 26, 2018 51.74 51.84 51.20 51.22 4,006,142 -0.37(-0.71%)
Jun 25, 2018 52.16 52.41 51.52 51.58 4,966,307 -0.51(-0.99%)
Jun 22, 2018 52.56 52.62 51.98 52.10 10,915,472 -0.23(-0.44%)
Jun 21, 2018 52.49 52.74 52.20 52.33 2,030,947 -0.32(-0.60%)
Jun 20, 2018 53.44 53.44 52.61 52.65 3,009,199 -0.46(-0.87%)
Jun 19, 2018 52.30 53.35 52.29 53.11 6,118,564 +0.39(+0.75%)
Jun 18, 2018 53.07 53.14 52.58 52.72 2,544,362 -0.74(-1.38%)
Jun 15, 2018 53.47 52.60 53.45 4,962,999 +0.40(+0.76%)
Jun 14, 2018 53.84 53.98 52.89 53.05 3,882,427 -0.54(-1.01%)
Jun 13, 2018 53.36 55.52 53.27 53.59 5,617,843 +0.51(+0.97%)
Jun 12, 2018 53.87 54.00 52.95 53.08 4,325,196 -0.70(-1.31%)
Jun 11, 2018 53.94 54.12 53.43 53.78 2,318,431 -0.09(-0.16%)
Jun 08, 2018 53.70 53.89 53.48 53.86 2,707,665 +0.20(+0.37%)
Jun 07, 2018 53.68 53.85 53.08 53.67 4,155,833 +0.02(+0.03%)
Jun 06, 2018 53.65 4,855,878 -0.34(-0.64%)
Jun 05, 2018 53.81 54.47 53.71 53.99 3,511,118 +0.14(+0.25%)
Jun 04, 2018 53.67 53.98 53.56 53.86 4,826,088 +0.34(+0.64%)
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.