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 (%)
Jan 29, 2016 24.76 25.08 24.65 25.00 8,598,097 +0.42(+1.73%)
Jan 28, 2016 24.49 24.64 23.93 24.57 5,500,538 +0.27(+1.12%)
Jan 27, 2016 24.52 24.59 23.93 24.30 7,290,598 +0.71(+3.02%)
Jan 26, 2016 23.69 23.94 23.50 23.59 4,750,531 -0.01(-0.03%)
Jan 25, 2016 23.95 24.00 23.57 23.60 4,687,034 -0.36(-1.50%)
Jan 22, 2016 23.94 24.04 23.74 23.96 3,796,710 +0.32(+1.35%)
Jan 21, 2016 23.81 24.00 23.57 23.64 5,270,856 -0.10(-0.44%)
Jan 20, 2016 23.57 24.01 23.45 23.74 7,316,426 -0.10(-0.40%)
Jan 19, 2016 23.86 23.97 23.57 23.84 5,571,376 -0.09(-0.37%)
Jan 15, 2016 23.58 23.93 23.93 23.93 5,217,889 -0.25(-1.03%)
Jan 14, 2016 24.16 24.48 24.08 24.17 5,129,292 +0.09(+0.37%)
Jan 13, 2016 24.70 24.73 24.04 24.09 3,494,060 -0.50(-2.02%)
Jan 12, 2016 24.68 24.73 24.11 24.58 3,855,125 +0.07(+0.29%)
Jan 11, 2016 24.23 24.59 24.23 24.51 4,400,105 +0.45(+1.86%)
Jan 08, 2016 24.53 24.57 24.03 24.06 5,223,416 -0.36(-1.47%)
Jan 07, 2016 24.48 24.73 24.29 24.42 6,116,832 -0.42(-1.71%)
Jan 06, 2016 24.82 25.00 24.68 24.84 5,258,565 -0.28(-1.11%)
Jan 05, 2016 24.89 25.25 24.80 25.12 7,555,289 +0.23(+0.93%)
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.