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 (%)
Sep 30, 2019 68.76 69.34 68.43 68.90 3,243,339 +0.13(+0.19%)
Sep 27, 2019 68.93 69.09 68.16 68.76 5,206,572 +0.06(+0.09%)
Sep 26, 2019 68.63 68.89 68.30 68.70 5,046,261 +0.11(+0.16%)
Sep 25, 2019 68.42 68.77 67.53 68.60 3,296,655 +0.31(+0.46%)
Sep 24, 2019 68.39 68.96 67.74 68.28 4,975,589 +0.16(+0.24%)
Sep 23, 2019 67.44 68.34 67.43 68.12 3,580,020 +0.33(+0.49%)
Sep 20, 2019 67.70 68.33 67.10 67.79 6,019,675 +0.21(+0.30%)
Sep 19, 2019 66.99 67.96 66.82 67.59 3,928,741 +0.54(+0.80%)
Sep 18, 2019 66.19 67.08 65.56 67.05 4,074,962 +1.03(+1.57%)
Sep 17, 2019 65.58 66.19 65.30 66.02 4,213,424 +0.55(+0.84%)
Sep 16, 2019 64.82 65.85 64.49 65.46 4,225,908 +0.64(+0.99%)
Sep 13, 2019 65.56 65.92 63.47 64.82 14,858,078 -3.84(-5.59%)
Sep 12, 2019 68.46 69.11 67.98 68.66 2,496,737 +0.62(+0.92%)
Sep 11, 2019 67.86 68.19 67.44 68.03 2,240,129 +0.13(+0.20%)
Sep 10, 2019 68.44 68.46 67.25 67.90 3,215,008 -0.54(-0.79%)
Sep 09, 2019 69.55 69.55 68.41 68.44 1,948,946 -0.58(-0.84%)
Sep 06, 2019 68.43 69.44 68.27 69.02 2,813,345 +0.77(+1.12%)
Sep 05, 2019 68.77 69.21 68.08 68.26 4,071,261 +0.24(+0.35%)
Sep 04, 2019 67.77 68.16 67.53 68.02 1,616,421 +0.57(+0.85%)
Sep 03, 2019 66.99 67.97 66.81 67.44 2,269,711 -0.16(-0.24%)
Aug 30, 2019 68.20 68.50 67.11 67.61 2,127,051 +0.01(+0.01%)
Aug 29, 2019 67.14 67.86 66.76 67.60 3,743,881 +0.83(+1.24%)
Aug 28, 2019 66.62 67.11 66.25 66.77 1,817,546 -0.09(-0.13%)
Aug 27, 2019 68.00 68.20 66.86 66.86 2,595,696 -0.74(-1.10%)
Aug 26, 2019 67.45 67.69 66.61 67.60 2,068,497 +0.57(+0.85%)
Aug 23, 2019 68.64 69.54 66.60 67.03 2,521,942 -1.71(-2.49%)
Aug 22, 2019 69.18 69.70 68.42 68.74 2,610,913 -0.21(-0.30%)
Aug 21, 2019 69.09 69.27 68.69 68.94 1,708,622 +0.51(+0.74%)
Aug 20, 2019 69.34 69.34 68.37 68.43 3,167,066 -1.05(-1.51%)
Aug 19, 2019 70.22 70.22 69.45 69.49 1,781,317 +0.37(+0.54%)
Aug 16, 2019 69.25 69.63 68.80 69.11 2,123,687 +0.40(+0.58%)
Aug 15, 2019 67.63 68.92 67.02 68.71 3,315,884 +1.30(+1.93%)
Aug 14, 2019 69.57 70.77 66.96 67.41 6,346,140 -3.46(-4.88%)
Aug 13, 2019 70.08 71.37 69.93 70.87 3,582,941 +0.39(+0.56%)
Aug 12, 2019 71.62 72.07 70.02 70.48 2,209,703 -1.41(-1.96%)
Aug 09, 2019 71.21 72.34 71.01 71.89 2,955,851 +0.69(+0.96%)
Aug 08, 2019 70.33 71.40 69.77 71.20 2,961,136 +1.21(+1.73%)
Aug 07, 2019 70.21 70.65 68.87 69.99 2,655,183 -0.96(-1.36%)
Aug 06, 2019 69.12 70.97 68.82 70.95 2,583,215 +1.97(+2.86%)
Aug 05, 2019 70.25 70.70 68.70 68.98 2,982,962 -2.16(-3.03%)
Aug 02, 2019 71.47 71.98 70.87 71.14 1,848,654 -0.32(-0.45%)
Aug 01, 2019 72.24 72.46 71.32 71.46 2,924,173 -0.77(-1.06%)
Jul 31, 2019 72.35 72.93 71.78 72.23 2,751,293 +0.24(+0.33%)
Jul 30, 2019 72.16 72.60 71.87 71.98 1,477,343 -0.44(-0.60%)
Jul 29, 2019 73.01 73.49 72.07 72.42 2,259,703 -0.45(-0.61%)
Jul 26, 2019 72.35 72.90 71.98 72.87 1,427,415 +0.46(+0.64%)
Jul 25, 2019 70.91 72.86 70.82 72.40 2,187,693 +0.14(+0.20%)
Jul 24, 2019 71.85 72.33 70.93 72.26 2,497,960 +0.41(+0.57%)
Jul 23, 2019 72.05 72.18 71.03 71.85 3,237,129 -0.41(-0.57%)
Jul 22, 2019 71.38 72.84 71.31 72.26 3,405,734 +0.93(+1.30%)
Jul 19, 2019 72.48 72.56 71.31 71.33 3,506,254 -1.08(-1.49%)
Jul 18, 2019 71.40 72.41 71.23 72.41 3,815,401 +0.88(+1.23%)
Jul 17, 2019 73.14 73.33 71.23 71.53 7,337,346 -3.50(-4.66%)
Jul 16, 2019 75.12 75.28 74.63 75.03 3,648,650 +0.13(+0.18%)
Jul 15, 2019 75.36 75.78 74.73 74.89 2,420,534 -0.37(-0.50%)
Jul 12, 2019 75.02 75.28 74.27 75.27 1,590,215 +0.57(+0.76%)
Jul 11, 2019 74.40 74.79 73.71 74.70 1,746,017 +0.29(+0.38%)
Jul 10, 2019 74.58 75.00 73.85 74.41 2,620,200 -0.04(-0.06%)
Jul 09, 2019 74.32 74.84 73.90 74.46 2,200,170 -0.12(-0.17%)
Jul 08, 2019 74.78 75.05 74.44 74.58 2,262,354 -0.33(-0.44%)
Jul 05, 2019 74.59 75.09 74.27 74.91 2,103,057 +0.30(+0.41%)
Jul 03, 2019 73.91 74.85 73.82 74.61 1,881,730 +0.99(+1.34%)
Jul 02, 2019 72.77 74.15 72.77 73.62 2,833,325 +0.79(+1.09%)
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.