Progressive Corp,Ohio (NY: PGR )

100.15 USD -1.06 (-1.05%)
Official Closing Price Updated: 4:51 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 87.61 87.68 85.50 85.95 4,540,200 -1.16(-1.33%)
Feb 25, 2021 87.74 88.64 86.63 87.11 3,552,820 -0.63(-0.72%)
Feb 24, 2021 89.75 91.00 87.73 87.74 3,659,504 -2.01(-2.24%)
Feb 23, 2021 88.44 90.49 88.00 89.75 4,796,970 +1.96(+2.23%)
Feb 22, 2021 87.00 88.11 86.43 87.79 2,646,865 +0.73(+0.84%)
Feb 19, 2021 88.45 88.72 87.04 87.06 2,580,700 -1.04(-1.18%)
Feb 18, 2021 86.28 88.52 86.01 88.10 2,920,950 +1.85(+2.14%)
Feb 17, 2021 85.08 86.43 85.08 86.25 4,094,027 +1.12(+1.32%)
Feb 16, 2021 86.50 87.16 84.89 85.13 3,846,837 -1.14(-1.32%)
Feb 12, 2021 86.00 86.62 85.75 86.27 2,326,800 -0.10(-0.12%)
Feb 11, 2021 85.61 86.75 85.13 86.37 2,475,750 +0.84(+0.98%)
Feb 10, 2021 86.79 86.97 85.04 85.53 3,264,319 -0.74(-0.86%)
Feb 09, 2021 86.44 86.86 85.33 86.27 4,551,379 +0.10(+0.12%)
Feb 08, 2021 87.92 88.02 85.90 86.17 3,958,298 -1.30(-1.49%)
Feb 05, 2021 88.33 88.95 87.45 87.47 2,216,300 -0.67(-0.76%)
Feb 04, 2021 86.95 88.22 86.31 88.14 3,279,928 +1.18(+1.36%)
Feb 03, 2021 86.17 87.09 85.88 86.96 2,726,048 +0.21(+0.24%)
Feb 02, 2021 86.94 88.27 86.55 86.75 3,261,202 +0.56(+0.65%)
Feb 01, 2021 87.49 88.12 85.47 86.19 5,151,295 -1.00(-1.15%)
Jan 29, 2021 88.01 89.07 86.72 87.19 4,756,700 -1.30(-1.47%)
Jan 28, 2021 87.52 89.70 86.80 88.49 6,292,479 +1.45(+1.67%)
Jan 27, 2021 90.79 91.33 86.71 87.04 4,866,894 -4.68(-5.10%)
Jan 26, 2021 92.53 92.83 91.14 91.72 2,595,554 -0.70(-0.76%)
Jan 25, 2021 92.27 93.59 91.38 92.42 3,119,588 +0.11(+0.12%)
Jan 22, 2021 94.00 94.27 92.30 92.31 2,688,300 -1.95(-2.07%)
Jan 21, 2021 96.15 96.64 94.26 94.26 1,695,302 -1.80(-1.87%)
Jan 20, 2021 95.94 96.85 95.33 96.06 1,474,935 -0.13(-0.14%)
Jan 19, 2021 95.00 97.14 94.25 96.19 3,463,315 +1.39(+1.47%)
Jan 15, 2021 93.45 95.01 92.87 94.80 3,053,200 +1.35(+1.44%)
Jan 14, 2021 95.31 95.61 93.36 93.45 1,602,316 -1.48(-1.56%)
Jan 13, 2021 95.08 95.51 94.42 94.93 2,072,326 -0.14(-0.15%)
Jan 12, 2021 94.87 96.04 94.54 95.07 2,090,188 -0.02(-0.02%)
Jan 11, 2021 94.21 95.13 93.87 95.09 1,759,696 +0.59(+0.62%)
Jan 08, 2021 92.99 94.85 92.84 94.50 1,685,300 -0.24(-0.25%)
Jan 07, 2021 94.54 95.33 94.09 94.74 2,697,179 -4.05(-4.10%)
Jan 06, 2021 96.60 98.91 96.00 98.79 2,833,575 +1.84(+1.90%)
Jan 05, 2021 97.44 97.63 95.21 96.95 2,622,483 -0.18(-0.19%)
Jan 04, 2021 97.58 98.22 95.93 97.13 2,485,236 -1.75(-1.77%)
Dec 31, 2020 98.88 98.88 98.88 1,477,849 +1.47(+1.51%)
Dec 30, 2020 98.29 98.50 97.30 97.41 1,477,849 -0.28(-0.29%)
Dec 29, 2020 98.49 98.94 97.58 97.69 1,221,706 -0.43(-0.44%)
Dec 28, 2020 98.72 98.96 97.20 98.12 1,338,798 -0.19(-0.19%)
Dec 24, 2020 97.40 98.46 97.26 98.31 724,600 +0.80(+0.82%)
Dec 23, 2020 98.68 98.85 97.33 97.51 3,062,720 -0.48(-0.49%)
Dec 22, 2020 97.70 98.66 97.54 97.99 1,751,030 +0.05(+0.05%)
Dec 21, 2020 96.84 98.07 95.68 97.94 2,485,977 +0.99(+1.02%)
Dec 18, 2020 96.36 97.26 95.66 96.95 5,330,300 +0.64(+0.66%)
Dec 17, 2020 96.66 98.56 96.12 96.31 3,615,381 -0.05(-0.05%)
Dec 16, 2020 97.17 98.03 95.64 96.36 2,446,166 -0.33(-0.34%)
Dec 15, 2020 94.61 96.71 94.50 96.69 2,876,953 +2.59(+2.75%)
Dec 14, 2020 94.63 96.06 94.09 94.10 2,608,062 -0.29(-0.31%)
Dec 11, 2020 93.84 95.06 93.84 94.39 1,968,100 +0.19(+0.20%)
Dec 10, 2020 93.57 94.62 92.72 94.20 3,402,719 +0.60(+0.64%)
Dec 09, 2020 92.32 93.93 92.12 93.60 2,833,492 +0.76(+0.82%)
Dec 08, 2020 88.91 94.40 88.70 92.84 4,211,785 +2.59(+2.87%)
Dec 07, 2020 90.51 91.32 89.44 90.25 3,141,846 +0.73(+0.82%)
Dec 04, 2020 88.29 89.60 87.54 89.52 2,229,000 +1.22(+1.38%)
Dec 03, 2020 88.61 89.30 87.78 88.30 3,240,626 -0.90(-1.01%)
Dec 02, 2020 89.95 90.94 88.78 89.20 2,524,458 +0.04(+0.04%)
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.