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 (%)
Mar 29, 2019 64.83 64.86 64.06 64.13 4,946,420 -0.29(-0.46%)
Mar 28, 2019 64.79 64.98 63.79 64.42 2,046,711 -0.26(-0.40%)
Mar 27, 2019 64.99 65.28 64.35 64.68 3,335,454 -0.42(-0.64%)
Mar 26, 2019 65.04 65.12 64.50 65.10 2,590,986 +0.41(+0.63%)
Mar 25, 2019 64.76 65.03 64.50 64.69 2,193,088 -0.05(-0.08%)
Mar 22, 2019 64.68 65.31 64.61 64.74 2,896,381 -0.31(-0.48%)
Mar 21, 2019 63.75 65.21 63.67 65.06 2,350,206 +1.00(+1.56%)
Mar 20, 2019 64.43 64.74 63.95 64.06 2,945,741 -0.35(-0.54%)
Mar 19, 2019 65.28 65.34 64.24 64.41 3,801,363 -0.59(-0.90%)
Mar 18, 2019 65.43 65.55 64.86 64.99 4,165,027 -0.49(-0.75%)
Mar 15, 2019 64.61 65.53 64.51 65.48 9,266,487 +0.67(+1.03%)
Mar 14, 2019 64.33 64.95 64.01 64.82 2,624,128 +0.48(+0.75%)
Mar 13, 2019 65.15 65.21 64.25 64.34 4,305,535 -1.12(-1.71%)
Mar 12, 2019 64.94 65.59 64.88 65.46 3,853,827 +0.65(+1.00%)
Mar 11, 2019 64.49 64.87 64.31 64.81 2,137,751 +0.52(+0.80%)
Mar 08, 2019 63.80 64.43 63.78 64.29 2,738,893 +0.04(+0.07%)
Mar 07, 2019 63.98 64.54 63.60 64.25 3,426,728 +0.28(+0.43%)
Mar 06, 2019 64.57 64.78 63.90 63.97 2,489,901 -0.52(-0.81%)
Mar 05, 2019 64.74 64.92 64.40 64.50 1,936,803 -0.19(-0.29%)
Mar 04, 2019 65.01 65.55 64.10 64.68 2,809,821 -0.28(-0.42%)
Mar 01, 2019 65.33 65.63 64.66 64.96 3,670,443 +0.11(+0.16%)
Feb 28, 2019 64.76 65.31 64.57 64.85 3,790,395 +0.17(+0.26%)
Feb 27, 2019 64.19 64.92 64.11 64.68 2,809,142 +0.35(+0.54%)
Feb 26, 2019 64.42 64.90 64.20 64.34 3,030,524 -0.36(-0.56%)
Feb 25, 2019 64.52 64.88 64.14 64.70 2,989,090 +0.41(+0.64%)
Feb 22, 2019 64.26 64.50 64.02 64.29 3,091,189 +0.14(+0.22%)
Feb 21, 2019 64.48 64.66 63.90 64.15 3,659,854 -0.33(-0.51%)
Feb 20, 2019 64.10 64.48 63.77 64.48 4,289,342 +0.60(+0.93%)
Feb 19, 2019 63.36 64.10 63.31 63.88 3,909,961 +0.49(+0.77%)
Feb 15, 2019 63.52 63.85 63.21 63.39 5,384,036 +0.49(+0.78%)
Feb 14, 2019 62.55 63.23 62.10 62.90 6,701,708 -0.08(-0.13%)
Feb 13, 2019 62.27 63.16 61.99 62.98 5,069,780 +1.33(+2.16%)
Feb 12, 2019 61.88 62.29 61.60 61.65 5,353,761 +0.12(+0.20%)
Feb 11, 2019 60.90 61.58 60.51 61.52 4,340,887 +0.71(+1.17%)
Feb 08, 2019 59.87 60.82 59.79 60.81 2,882,330 +0.57(+0.95%)
Feb 07, 2019 59.81 60.39 59.58 60.24 3,438,160 +0.13(+0.22%)
Feb 06, 2019 59.15 60.19 58.92 60.11 3,555,900 +0.93(+1.56%)
Feb 05, 2019 58.86 59.38 58.70 59.18 3,523,843 +0.44(+0.76%)
Feb 04, 2019 58.36 58.75 57.97 58.74 2,858,438 +0.20(+0.35%)
Feb 01, 2019 58.05 58.59 57.56 58.54 4,378,408 +0.91(+1.58%)
Jan 31, 2019 57.05 57.68 56.92 57.62 6,123,356 +0.46(+0.81%)
Jan 30, 2019 56.49 57.34 56.09 57.16 4,820,693 +0.80(+1.43%)
Jan 29, 2019 55.86 56.40 55.83 56.36 5,312,870 +0.52(+0.94%)
Jan 28, 2019 55.70 55.90 55.41 55.83 3,435,910 -0.09(-0.15%)
Jan 25, 2019 56.34 56.37 55.52 55.92 3,728,817 +0.05(+0.09%)
Jan 24, 2019 55.30 55.89 54.93 55.87 4,629,278 +0.21(+0.38%)
Jan 23, 2019 53.86 55.85 53.65 55.65 6,209,592 +1.46(+2.69%)
Jan 22, 2019 54.87 55.24 53.92 54.20 5,085,485 -0.97(-1.75%)
Jan 18, 2019 54.46 55.34 54.00 55.17 4,457,835 +1.00(+1.85%)
Jan 17, 2019 53.38 54.22 53.31 54.16 3,385,724 +0.56(+1.04%)
Jan 16, 2019 53.33 53.65 52.96 53.61 2,924,705 +0.49(+0.92%)
Jan 15, 2019 52.64 53.27 52.62 53.12 2,039,112 +0.39(+0.73%)
Jan 14, 2019 52.50 53.06 52.35 52.73 2,467,360 -0.09(-0.16%)
Jan 11, 2019 52.73 52.93 52.10 52.82 2,071,331 -0.25(-0.47%)
Jan 10, 2019 52.39 53.09 52.02 53.07 2,381,685 +0.57(+1.09%)
Jan 09, 2019 52.65 53.16 52.40 52.49 4,896,555 +0.49(+0.94%)
Jan 08, 2019 52.01 52.56 51.35 52.01 3,291,055 +0.59(+1.15%)
Jan 07, 2019 50.87 51.91 50.70 51.42 3,484,435 +0.41(+0.81%)
Jan 04, 2019 50.57 51.42 50.37 51.00 3,173,558 +1.14(+2.28%)
Jan 03, 2019 50.49 50.96 49.75 49.87 4,383,016 -0.86(-1.69%)
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.