Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.89 +0.74 (+0.36%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 81.58 83.63 81.50 83.56 4,342,238 +1.68(+2.06%)
Jul 30, 2020 81.29 82.62 81.10 81.88 2,291,873 -0.37(-0.45%)
Jul 29, 2020 80.48 82.56 80.48 82.25 2,033,057 +1.39(+1.72%)
Jul 28, 2020 80.96 81.24 80.16 80.86 2,670,601 +0.11(+0.14%)
Jul 27, 2020 81.25 81.67 80.29 80.75 2,227,206 -0.52(-0.64%)
Jul 24, 2020 82.19 82.47 80.94 81.27 2,383,128 -0.72(-0.88%)
Jul 23, 2020 83.22 83.91 81.71 81.99 2,162,133 -1.39(-1.66%)
Jul 22, 2020 82.46 83.45 81.88 83.38 1,934,199 +1.19(+1.45%)
Jul 21, 2020 81.44 82.68 81.44 82.18 1,851,498 +0.67(+0.82%)
Jul 20, 2020 81.12 81.78 80.87 81.52 1,973,503 +0.46(+0.57%)
Jul 17, 2020 80.80 81.17 79.91 81.05 2,874,716 +0.48(+0.60%)
Jul 16, 2020 79.41 81.02 79.29 80.57 2,867,535 +1.13(+1.42%)
Jul 15, 2020 78.62 80.00 78.02 79.44 4,286,721 +1.29(+1.64%)
Jul 14, 2020 74.58 78.17 74.41 78.16 7,373,944 +3.86(+5.19%)
Jul 13, 2020 74.85 75.22 73.70 74.30 2,450,282 -0.40(-0.53%)
Jul 10, 2020 72.40 74.88 72.38 74.70 2,501,403 +2.75(+3.82%)
Jul 09, 2020 71.57 72.12 70.44 71.95 2,989,300 +0.39(+0.54%)
Jul 08, 2020 72.20 72.61 70.59 71.56 3,596,384 -0.60(-0.83%)
Jul 07, 2020 73.16 73.30 71.89 72.17 2,767,381 -1.30(-1.76%)
Jul 06, 2020 74.17 74.45 73.25 73.46 2,500,489 +0.27(+0.37%)
Jul 02, 2020 74.36 74.36 72.79 73.19 2,699,521 -0.53(-0.71%)
Jul 01, 2020 73.87 74.64 73.57 73.72 3,215,047 -0.29(-0.39%)
Jun 30, 2020 72.52 74.37 72.43 74.01 2,812,314 +1.58(+2.18%)
Jun 29, 2020 72.17 73.22 71.94 72.43 3,037,723 +0.47(+0.65%)
Jun 26, 2020 73.15 74.17 71.46 71.95 4,041,488 -1.86(-2.52%)
Jun 25, 2020 71.51 73.88 71.37 73.81 2,427,565 +2.41(+3.38%)
Jun 24, 2020 73.34 73.61 71.30 71.40 3,909,568 -2.56(-3.46%)
Jun 23, 2020 75.31 75.69 73.89 73.96 1,933,755 -0.70(-0.94%)
Jun 22, 2020 74.40 75.50 74.16 74.66 2,024,236 -0.16(-0.21%)
Jun 19, 2020 76.82 76.82 73.80 74.82 4,881,719 +0.11(+0.15%)
Jun 18, 2020 72.90 75.43 72.60 74.71 3,099,730 +1.53(+2.10%)
Jun 17, 2020 74.66 75.07 73.12 73.17 2,937,900 -1.13(-1.52%)
Jun 16, 2020 75.00 75.38 72.90 74.30 3,740,183 +1.05(+1.44%)
Jun 15, 2020 69.64 73.45 69.52 73.25 3,527,483 +2.48(+3.51%)
Jun 12, 2020 71.51 72.31 69.28 70.76 2,537,797 +0.63(+0.90%)
Jun 11, 2020 72.77 73.15 70.04 70.13 3,574,909 -4.03(-5.43%)
Jun 10, 2020 74.65 75.59 73.85 74.16 2,612,912 -0.68(-0.91%)
Jun 09, 2020 74.83 75.34 74.09 74.85 2,672,208 -0.45(-0.60%)
Jun 08, 2020 75.32 75.46 74.36 75.30 3,304,075 -0.33(-0.44%)
Jun 05, 2020 74.21 76.40 72.78 75.63 4,154,500 +2.84(+3.90%)
Jun 04, 2020 72.60 72.95 71.66 72.79 2,994,658 -0.29(-0.39%)
Jun 03, 2020 73.75 73.75 72.33 73.08 2,477,229 +0.03(+0.04%)
Jun 02, 2020 72.58 73.24 72.32 73.05 2,387,064 +0.68(+0.94%)
Jun 01, 2020 71.82 72.87 71.34 72.37 1,893,463 +0.61(+0.85%)
May 29, 2020 70.92 71.94 70.62 71.76 4,776,393 +1.01(+1.42%)
May 28, 2020 71.43 71.56 70.13 70.75 2,829,378 +0.11(+0.16%)
May 27, 2020 69.58 71.43 68.42 70.64 5,074,649 +2.16(+3.16%)
May 26, 2020 70.12 70.55 68.05 68.48 5,642,719 -0.55(-0.79%)
May 22, 2020 69.43 69.97 68.61 69.03 2,344,572 -0.28(-0.40%)
May 21, 2020 68.84 69.70 67.17 69.30 4,221,546 +0.12(+0.17%)
May 20, 2020 70.60 70.90 68.96 69.18 3,142,414 -0.91(-1.29%)
May 19, 2020 70.30 71.93 70.05 70.09 2,825,881 -0.69(-0.98%)
May 18, 2020 71.43 71.90 69.87 70.78 3,637,721 +0.38(+0.54%)
May 15, 2020 68.00 70.61 67.17 70.40 6,054,384 +2.28(+3.35%)
May 14, 2020 66.76 68.22 66.44 68.12 4,331,867 +0.91(+1.35%)
May 13, 2020 66.35 67.91 65.82 67.22 4,296,067 +0.53(+0.79%)
May 12, 2020 67.77 67.91 66.14 66.69 3,573,048 -0.91(-1.34%)
May 11, 2020 68.04 68.40 67.45 67.59 3,039,964 -1.02(-1.48%)
May 08, 2020 69.98 70.14 68.30 68.61 4,691,309 -0.61(-0.88%)
May 07, 2020 71.13 71.59 68.54 69.22 4,032,615 -1.16(-1.65%)
May 06, 2020 72.62 72.79 70.13 70.38 2,758,949 -1.71(-2.37%)
May 05, 2020 70.24 72.60 70.24 72.09 2,680,062 +2.02(+2.89%)
May 04, 2020 70.09 70.27 69.11 70.07 3,170,412 -0.30(-0.43%)
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.