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 (%)
Oct 30, 2020 84.15 85.19 83.36 85.01 2,384,205 +0.78(+0.92%)
Oct 29, 2020 84.66 85.09 83.33 84.23 2,353,204 -0.47(-0.56%)
Oct 28, 2020 85.57 86.48 84.31 84.71 2,138,812 -2.06(-2.38%)
Oct 27, 2020 86.88 87.69 86.54 86.77 1,627,406 -0.04(-0.04%)
Oct 26, 2020 86.84 87.43 85.64 86.81 1,837,717 -0.72(-0.82%)
Oct 23, 2020 87.47 88.04 87.25 87.53 1,689,104 +0.21(+0.24%)
Oct 22, 2020 86.35 88.08 85.91 87.32 2,073,671 +0.73(+0.84%)
Oct 21, 2020 87.74 88.60 86.33 86.58 2,268,568 -0.92(-1.05%)
Oct 20, 2020 89.19 89.48 87.17 87.50 2,091,443 -1.10(-1.24%)
Oct 19, 2020 90.15 90.47 88.32 88.60 1,578,190 -0.68(-0.77%)
Oct 16, 2020 90.82 90.82 88.96 89.29 3,043,740 -0.92(-1.02%)
Oct 15, 2020 88.93 91.64 88.81 90.20 2,962,845 -1.98(-2.15%)
Oct 14, 2020 93.03 94.35 92.10 92.18 2,278,614 -0.57(-0.62%)
Oct 13, 2020 93.75 94.40 92.47 92.75 2,383,283 -1.03(-1.09%)
Oct 12, 2020 92.50 93.90 92.02 93.78 2,249,824 +1.39(+1.50%)
Oct 09, 2020 90.69 92.41 90.36 92.39 2,075,031 +1.77(+1.95%)
Oct 08, 2020 89.54 90.67 89.09 90.63 1,505,818 +1.44(+1.62%)
Oct 07, 2020 88.11 89.73 88.11 89.18 2,492,350 +1.19(+1.36%)
Oct 06, 2020 88.90 89.16 87.37 87.99 2,131,046 -0.70(-0.79%)
Oct 05, 2020 87.95 88.78 87.12 88.69 1,434,040 +1.64(+1.88%)
Oct 02, 2020 85.82 88.07 85.39 87.06 1,717,271 +0.69(+0.80%)
Oct 01, 2020 87.86 88.19 85.68 86.36 2,171,172 -1.12(-1.28%)
Sep 30, 2020 87.21 87.78 86.39 87.48 3,375,910 +0.48(+0.55%)
Sep 29, 2020 86.98 87.58 86.48 87.00 1,888,078 +0.16(+0.18%)
Sep 28, 2020 86.46 87.76 86.17 86.85 1,977,032 +1.28(+1.49%)
Sep 25, 2020 84.39 85.77 84.28 85.57 1,814,448 +0.37(+0.43%)
Sep 24, 2020 84.77 85.86 83.99 85.20 1,959,156 +0.93(+1.11%)
Sep 23, 2020 87.27 87.51 84.22 84.27 3,117,967 -2.98(-3.42%)
Sep 22, 2020 89.37 90.38 86.38 87.25 3,163,279 -2.72(-3.02%)
Sep 21, 2020 88.43 89.99 88.12 89.97 2,965,944 +0.46(+0.52%)
Sep 18, 2020 87.90 90.12 87.73 89.51 4,214,450 +1.32(+1.50%)
Sep 17, 2020 87.22 88.70 86.69 88.19 2,513,028 +0.32(+0.37%)
Sep 16, 2020 88.61 88.94 87.83 87.86 1,956,935 +0.00(+0.00%)
Sep 15, 2020 89.05 89.54 87.73 87.86 1,909,085 -1.09(-1.23%)
Sep 14, 2020 88.42 89.25 88.13 88.95 1,989,787 +1.18(+1.35%)
Sep 11, 2020 87.14 88.41 87.03 87.77 1,617,388 +0.58(+0.67%)
Sep 10, 2020 87.30 88.33 87.00 87.19 2,069,129 -0.30(-0.34%)
Sep 09, 2020 85.33 88.17 85.33 87.48 1,976,972 +2.64(+3.12%)
Sep 08, 2020 86.02 86.02 83.75 84.84 2,595,201 -1.04(-1.22%)
Sep 04, 2020 86.85 87.83 85.41 85.88 2,228,589 -0.32(-0.38%)
Sep 03, 2020 88.33 88.90 85.63 86.21 2,573,379 -1.58(-1.80%)
Sep 02, 2020 86.97 88.13 86.17 87.79 1,919,802 +1.04(+1.20%)
Sep 01, 2020 87.60 88.06 86.01 86.74 2,625,522 -1.08(-1.23%)
Aug 31, 2020 86.60 88.11 86.03 87.82 2,347,343 +1.26(+1.45%)
Aug 28, 2020 86.57 86.70 86.05 86.57 1,542,935 +0.34(+0.40%)
Aug 27, 2020 85.47 86.77 85.47 86.23 1,522,958 +1.05(+1.24%)
Aug 26, 2020 85.08 85.70 84.57 85.17 1,735,390 -0.55(-0.65%)
Aug 25, 2020 85.43 85.97 84.76 85.73 2,644,623 +0.71(+0.84%)
Aug 24, 2020 85.02 85.33 84.49 85.02 2,743,293 +0.17(+0.20%)
Aug 21, 2020 84.29 85.01 83.92 84.85 2,256,833 +0.91(+1.08%)
Aug 20, 2020 83.43 84.14 83.25 83.94 1,799,824 +0.40(+0.48%)
Aug 19, 2020 83.32 84.11 83.12 83.55 2,952,161 +0.62(+0.75%)
Aug 18, 2020 82.21 83.13 82.15 82.93 1,634,283 +0.84(+1.02%)
Aug 17, 2020 81.83 82.96 81.75 82.09 1,849,543 -0.13(-0.16%)
Aug 14, 2020 82.24 82.76 81.87 82.22 1,873,317 -0.06(-0.08%)
Aug 13, 2020 81.67 82.29 81.25 82.28 2,158,734 +0.03(+0.03%)
Aug 12, 2020 83.20 83.61 81.98 82.25 2,228,035 -0.01(-0.01%)
Aug 11, 2020 84.03 84.20 82.12 82.26 2,670,939 -1.02(-1.22%)
Aug 10, 2020 84.08 84.22 82.90 83.28 2,608,641 -0.56(-0.67%)
Aug 07, 2020 82.53 83.88 82.53 83.84 1,877,970 +1.03(+1.25%)
Aug 06, 2020 83.81 84.44 82.16 82.81 2,721,185 -0.93(-1.11%)
Aug 05, 2020 84.12 84.84 83.68 83.74 2,647,481 +0.34(+0.41%)
Aug 04, 2020 82.78 83.60 82.64 83.40 2,378,669 +0.33(+0.40%)
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.