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 (%)
Apr 30, 2018 52.37 52.50 51.68 51.68 2,924,267 -0.59(-1.13%)
Apr 27, 2018 51.88 52.30 51.80 52.27 1,772,385 +0.30(+0.58%)
Apr 26, 2018 51.74 52.18 51.41 51.97 1,867,714 +0.28(+0.55%)
Apr 25, 2018 52.12 52.26 51.40 51.69 3,931,506 -0.35(-0.68%)
Apr 24, 2018 52.57 52.71 51.65 52.04 3,289,835 -0.44(-0.83%)
Apr 23, 2018 52.72 52.79 52.29 52.48 2,504,336 +0.15(+0.28%)
Apr 20, 2018 52.48 52.62 52.12 52.33 3,367,616 -0.07(-0.13%)
Apr 19, 2018 52.44 52.92 52.17 52.40 3,490,373 -0.04(-0.08%)
Apr 18, 2018 53.48 53.51 52.14 52.44 4,634,964 -0.94(-1.77%)
Apr 17, 2018 52.67 53.81 52.30 53.38 5,987,219 +1.16(+2.22%)
Apr 16, 2018 51.93 52.65 51.82 52.23 5,422,199 +0.74(+1.43%)
Apr 13, 2018 52.22 52.27 51.36 51.49 3,163,758 -0.37(-0.71%)
Apr 12, 2018 51.76 52.08 51.62 51.86 2,514,987 +0.44(+0.85%)
Apr 11, 2018 51.40 51.71 51.27 51.42 2,700,724 -0.34(-0.66%)
Apr 10, 2018 52.12 52.27 51.70 51.76 3,543,906 +0.33(+0.65%)
Apr 09, 2018 51.77 52.20 51.34 51.43 3,444,835 -0.03(-0.07%)
Apr 06, 2018 52.17 52.62 51.17 51.46 4,271,532 -1.04(-1.98%)
Apr 05, 2018 52.84 53.12 52.33 52.50 2,889,691 -0.14(-0.26%)
Apr 04, 2018 51.54 52.76 51.46 52.64 4,481,292 +0.62(+1.19%)
Apr 03, 2018 51.49 52.25 51.30 52.02 4,081,723 +0.75(+1.47%)
Apr 02, 2018 52.28 52.52 50.72 51.27 4,061,635 -0.96(-1.84%)
Mar 29, 2018 52.23 52.23 52.23 0 +0.42(+0.81%)
Mar 28, 2018 51.73 52.18 51.24 51.81 3,970,121 +0.13(+0.25%)
Mar 27, 2018 52.36 52.66 51.37 51.68 4,171,837 -0.48(-0.92%)
Mar 26, 2018 51.51 52.27 51.01 52.16 4,315,510 +1.00(+1.96%)
Mar 23, 2018 51.87 52.29 51.10 51.16 4,131,641 -0.75(-1.44%)
Mar 22, 2018 52.71 53.13 51.83 51.90 3,166,057 -1.25(-2.35%)
Mar 21, 2018 53.48 53.75 52.91 53.15 2,780,868 -0.27(-0.51%)
Mar 20, 2018 53.20 53.77 53.16 53.43 3,046,068 +0.39(+0.74%)
Mar 19, 2018 53.08 53.59 52.63 53.03 2,708,548 -0.04(-0.08%)
Mar 16, 2018 52.98 53.26 52.83 53.08 3,600,376 +0.29(+0.55%)
Mar 15, 2018 52.76 52.90 52.12 52.78 3,902,782 +0.15(+0.29%)
Mar 14, 2018 52.54 52.83 52.05 52.63 3,906,287 +1.19(+2.32%)
Mar 13, 2018 51.48 52.02 51.40 51.44 3,896,062 +0.03(+0.07%)
Mar 12, 2018 51.73 51.80 51.21 51.40 2,978,737 -0.34(-0.66%)
Mar 09, 2018 50.89 51.76 50.72 51.75 2,170,798 +1.16(+2.29%)
Mar 08, 2018 50.17 50.65 50.06 50.59 1,663,315 +0.51(+1.03%)
Mar 07, 2018 50.29 50.08 2,636,298 -0.17(-0.34%)
Mar 06, 2018 50.45 50.55 49.44 50.25 3,350,733 -0.15(-0.29%)
Mar 05, 2018 49.13 50.53 48.88 50.39 3,709,852 +1.04(+2.10%)
Mar 02, 2018 49.20 49.58 48.84 49.36 4,673,497 -0.18(-0.36%)
Mar 01, 2018 49.50 50.23 49.10 49.54 3,684,104 +0.18(+0.36%)
Feb 28, 2018 50.47 50.88 49.35 49.36 4,703,662 -0.81(-1.62%)
Feb 27, 2018 50.40 50.80 50.17 50.17 5,703,738 -0.27(-0.54%)
Feb 26, 2018 49.54 50.62 49.49 50.44 3,838,183 +0.98(+1.98%)
Feb 23, 2018 48.85 49.51 48.79 49.47 2,296,676 +0.74(+1.51%)
Feb 22, 2018 48.58 48.73 3,856,872 -0.27(-0.56%)
Feb 21, 2018 48.63 49.80 48.51 49.00 4,250,106 +0.54(+1.11%)
Feb 20, 2018 48.91 49.11 48.41 48.46 3,999,791 -0.69(-1.41%)
Feb 16, 2018 49.16 49.16 49.16 0 +0.49(+1.00%)
Feb 15, 2018 48.77 48.86 48.21 48.67 4,910,350 +0.41(+0.85%)
Feb 14, 2018 46.09 48.30 45.92 48.26 7,355,100 +2.64(+5.79%)
Feb 13, 2018 44.67 45.64 44.56 45.62 3,505,255 +0.72(+1.60%)
Feb 12, 2018 44.93 45.25 44.12 44.90 3,325,861 +0.14(+0.31%)
Feb 09, 2018 44.23 45.04 43.90 44.76 5,960,840 +0.99(+2.25%)
Feb 08, 2018 45.83 45.87 43.75 43.78 6,300,640 -2.00(-4.36%)
Feb 07, 2018 45.24 46.37 45.04 45.77 5,027,709 +0.45(+1.00%)
Feb 06, 2018 44.09 45.52 43.54 45.32 6,798,518 +0.33(+0.72%)
Feb 05, 2018 45.40 46.55 44.62 44.99 3,630,900 -0.64(-1.41%)
Feb 02, 2018 45.91 46.67 45.57 45.64 3,504,983 -0.29(-0.63%)
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.