Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.70 92.83 91.87 92.76 3,486,866 +0.06(+0.06%)
Mar 30, 2021 93.17 93.50 91.99 92.70 2,228,590 -0.63(-0.68%)
Mar 29, 2021 92.20 94.09 91.32 93.34 2,484,454 +0.92(+1.00%)
Mar 26, 2021 91.53 92.63 91.04 92.41 2,963,029 +0.99(+1.08%)
Mar 25, 2021 90.28 91.70 89.89 91.42 4,448,363 +1.69(+1.88%)
Mar 24, 2021 88.16 91.08 87.56 89.74 3,301,997 +1.69(+1.92%)
Mar 23, 2021 87.30 88.63 87.30 88.05 1,995,455 +0.60(+0.69%)
Mar 22, 2021 87.58 88.54 87.12 87.45 1,735,822 -0.79(-0.89%)
Mar 19, 2021 88.08 88.86 86.86 88.23 5,739,607 +0.57(+0.65%)
Mar 18, 2021 88.68 88.72 87.33 87.66 2,568,345 -0.73(-0.82%)
Mar 17, 2021 88.58 90.05 87.60 88.39 3,652,321 -2.20(-2.43%)
Mar 16, 2021 90.03 90.75 89.30 90.59 2,015,012 -0.01(-0.01%)
Mar 15, 2021 90.55 90.91 89.94 90.60 1,927,049 +0.33(+0.37%)
Mar 12, 2021 90.56 90.65 89.77 90.27 1,821,024 +0.24(+0.27%)
Mar 11, 2021 89.38 90.79 88.58 90.03 3,090,343 +0.55(+0.62%)
Mar 10, 2021 87.74 90.09 87.43 89.47 2,957,773 +1.98(+2.26%)
Mar 09, 2021 87.79 88.51 87.43 87.49 3,006,112 -0.82(-0.92%)
Mar 08, 2021 86.85 89.84 86.05 88.31 3,290,761 +1.42(+1.63%)
Mar 05, 2021 85.33 87.13 84.25 86.89 3,444,053 +2.49(+2.95%)
Mar 04, 2021 86.04 86.64 84.18 84.40 3,403,171 -1.81(-2.10%)
Mar 03, 2021 85.78 87.69 85.25 86.21 2,873,974 +0.15(+0.17%)
Mar 02, 2021 85.16 86.58 84.73 86.07 2,999,116 +1.04(+1.22%)
Mar 01, 2021 83.90 85.62 83.90 85.03 2,245,282 +1.64(+1.97%)
Feb 26, 2021 85.00 85.07 82.95 83.39 4,679,542 -1.13(-1.33%)
Feb 25, 2021 85.13 86.00 84.05 84.52 3,661,858 -0.61(-0.72%)
Feb 24, 2021 87.08 88.29 85.12 85.13 3,771,817 -1.95(-2.24%)
Feb 23, 2021 85.81 87.80 85.38 87.08 4,944,192 +1.90(+2.23%)
Feb 22, 2021 84.41 85.49 83.86 85.18 2,728,099 +0.71(+0.84%)
Feb 19, 2021 85.82 86.08 84.45 84.47 2,659,903 -1.01(-1.18%)
Feb 18, 2021 83.71 85.88 83.45 85.48 3,010,596 +1.79(+2.15%)
Feb 17, 2021 82.55 83.86 82.55 83.68 4,219,675 +1.09(+1.32%)
Feb 16, 2021 83.92 84.56 82.36 82.60 3,964,899 -1.11(-1.32%)
Feb 12, 2021 83.44 84.04 83.20 83.70 2,398,211 -0.10(-0.12%)
Feb 11, 2021 83.06 84.17 82.60 83.80 2,551,732 +0.81(+0.98%)
Feb 10, 2021 84.21 84.38 82.51 82.98 3,364,503 -0.72(-0.86%)
Feb 09, 2021 83.87 84.27 82.79 83.70 4,691,064 +0.10(+0.12%)
Feb 08, 2021 85.30 85.40 83.34 83.60 4,079,781 -1.26(-1.49%)
Feb 05, 2021 85.70 86.30 84.85 84.87 2,284,320 -0.65(-0.76%)
Feb 04, 2021 84.36 85.59 83.74 85.52 3,380,591 +1.14(+1.36%)
Feb 03, 2021 83.60 84.50 83.32 84.37 2,809,712 +0.20(+0.24%)
Feb 02, 2021 84.35 85.64 83.97 84.17 3,361,290 +0.54(+0.65%)
Feb 01, 2021 84.88 85.50 82.92 83.62 5,309,392 -0.97(-1.15%)
Jan 29, 2021 85.39 86.42 84.14 84.59 4,902,686 -1.26(-1.47%)
Jan 28, 2021 84.91 87.03 84.22 85.86 6,485,600 +1.41(+1.67%)
Jan 27, 2021 88.09 88.61 84.13 84.45 5,016,262 -4.54(-5.10%)
Jan 26, 2021 89.77 90.07 88.43 88.99 2,675,213 -0.68(-0.76%)
Jan 25, 2021 89.52 90.80 88.66 89.67 3,215,330 +0.11(+0.12%)
Jan 22, 2021 91.20 91.46 89.55 89.56 2,770,806 -1.89(-2.07%)
Jan 21, 2021 93.29 93.76 91.45 91.45 1,747,332 -1.75(-1.87%)
Jan 20, 2021 93.08 93.97 92.49 93.20 1,520,201 -0.13(-0.14%)
Jan 19, 2021 92.17 94.25 91.44 93.33 3,569,606 +1.35(+1.47%)
Jan 15, 2021 90.67 92.18 90.10 91.98 3,146,905 +1.31(+1.44%)
Jan 14, 2021 92.47 92.76 90.58 90.67 1,651,492 -1.44(-1.56%)
Jan 13, 2021 92.25 92.67 91.61 92.10 2,135,927 -0.14(-0.15%)
Jan 12, 2021 92.05 93.18 91.72 92.24 2,154,337 -0.02(-0.02%)
Jan 11, 2021 91.40 92.30 91.07 92.26 1,813,702 +0.57(+0.62%)
Jan 08, 2021 90.22 92.03 90.07 91.69 1,737,023 -0.23(-0.25%)
Jan 07, 2021 91.72 92.49 91.29 91.92 2,779,957 +0.53(+0.58%)
Jan 06, 2021 89.36 91.50 88.80 91.39 3,063,171 +1.70(+1.90%)
Jan 05, 2021 90.14 90.31 88.07 89.68 2,834,975 -0.17(-0.19%)
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.