Progressive Corp,Ohio (NY: PGR )

100.48 USD +0.33 (+0.33%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 95.55 95.68 94.69 95.61 3,383,038 +0.06(+0.06%)
Mar 30, 2021 96.03 96.37 94.81 95.55 2,162,230 -0.65(-0.68%)
Mar 29, 2021 95.03 96.98 94.12 96.20 2,410,475 +0.95(+1.00%)
Mar 26, 2021 94.34 95.47 93.83 95.25 2,874,800 +1.02(+1.08%)
Mar 25, 2021 93.05 94.51 92.65 94.23 4,315,905 +1.74(+1.88%)
Mar 24, 2021 90.87 93.88 90.25 92.49 3,203,674 +1.74(+1.92%)
Mar 23, 2021 89.98 91.35 89.98 90.75 1,936,037 +0.62(+0.69%)
Mar 22, 2021 90.27 91.26 89.79 90.13 1,684,135 -0.81(-0.89%)
Mar 19, 2021 90.78 91.59 89.53 90.94 5,568,700 +0.59(+0.65%)
Mar 18, 2021 91.40 91.44 90.01 90.35 2,491,868 -0.75(-0.82%)
Mar 17, 2021 91.30 92.81 90.29 91.10 3,543,567 -2.27(-2.43%)
Mar 16, 2021 92.79 93.54 92.04 93.37 1,955,012 -0.01(-0.01%)
Mar 15, 2021 93.33 93.70 92.70 93.38 1,869,668 +0.34(+0.37%)
Mar 12, 2021 93.34 93.43 92.53 93.04 1,766,800 +0.25(+0.27%)
Mar 11, 2021 92.12 93.57 91.30 92.79 2,998,323 +0.57(+0.62%)
Mar 10, 2021 90.43 92.86 90.11 92.22 2,869,700 +2.04(+2.26%)
Mar 09, 2021 90.48 91.23 90.11 90.18 2,916,600 -0.84(-0.92%)
Mar 08, 2021 89.52 92.60 88.69 91.02 3,192,773 +1.46(+1.63%)
Mar 05, 2021 87.95 89.80 86.84 89.56 3,341,500 +2.57(+2.95%)
Mar 04, 2021 88.68 89.30 86.76 86.99 3,301,836 -1.87(-2.10%)
Mar 03, 2021 88.41 90.38 87.87 88.86 2,788,396 +0.15(+0.17%)
Mar 02, 2021 87.77 89.24 87.33 88.71 2,909,812 +1.07(+1.22%)
Mar 01, 2021 86.48 88.25 86.48 87.64 2,178,425 +1.69(+1.97%)
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%)
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.