Progressive Corp,Ohio (NY: PGR )

105.98 USD -0.58 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.95 31.36 30.82 31.25 6,877,635 +0.53(+1.73%)
Jan 28, 2016 30.62 30.80 29.91 30.72 4,399,891 +0.34(+1.12%)
Jan 27, 2016 30.66 30.74 29.92 30.38 5,831,764 +0.89(+3.02%)
Jan 26, 2016 29.62 29.93 29.38 29.49 3,799,959 -0.01(-0.03%)
Jan 25, 2016 29.94 30.00 29.46 29.50 3,749,168 -0.45(-1.50%)
Jan 22, 2016 29.93 30.06 29.68 29.95 3,036,996 +0.40(+1.35%)
Jan 21, 2016 29.77 30.00 29.46 29.55 4,216,168 -0.13(-0.44%)
Jan 20, 2016 29.47 30.01 29.32 29.68 5,852,424 -0.12(-0.40%)
Jan 19, 2016 29.83 29.97 29.47 29.80 4,456,555 -0.11(-0.37%)
Jan 15, 2016 29.48 29.91 29.91 29.91 4,173,800 -0.31(-1.03%)
Jan 14, 2016 30.21 30.60 30.10 30.22 4,102,931 +0.11(+0.37%)
Jan 13, 2016 30.88 30.92 30.05 30.11 2,794,906 -0.62(-2.02%)
Jan 12, 2016 30.85 30.92 30.14 30.73 3,083,722 +0.09(+0.29%)
Jan 11, 2016 30.29 30.74 30.29 30.64 3,519,653 +0.56(+1.86%)
Jan 08, 2016 30.67 30.71 30.04 30.08 4,178,221 -0.45(-1.47%)
Jan 07, 2016 30.61 30.92 30.37 30.53 4,892,866 -0.53(-1.71%)
Jan 06, 2016 31.03 31.25 30.86 31.06 4,206,337 -0.35(-1.11%)
Jan 05, 2016 31.12 31.57 31.00 31.41 6,043,491 +0.29(+0.93%)
Jan 04, 2016 31.40 31.43 30.77 31.12 3,266,714 -0.68(-2.14%)
Dec 31, 2015 32.14 31.80 31.80 31.80 1,460,600 -0.52(-1.61%)
Dec 30, 2015 32.35 32.57 32.32 32.32 1,598,831 -0.14(-0.43%)
Dec 29, 2015 32.19 32.48 32.03 32.46 2,703,333 +0.50(+1.56%)
Dec 28, 2015 31.88 31.98 31.71 31.96 1,734,186 -0.04(-0.13%)
Dec 24, 2015 31.89 32.00 32.00 32.00 869,000 +0.00(+0.00%)
Dec 23, 2015 31.93 32.04 31.78 32.00 2,397,350 +0.17(+0.53%)
Dec 22, 2015 31.32 31.96 31.16 31.83 3,021,140 +0.71(+2.28%)
Dec 21, 2015 31.03 31.37 30.81 31.12 2,526,811 +0.29(+0.94%)
Dec 18, 2015 31.34 31.38 30.83 30.83 5,719,364 -0.65(-2.06%)
Dec 17, 2015 32.03 32.06 31.42 31.48 3,716,656 -0.29(-0.91%)
Dec 16, 2015 31.21 31.80 31.05 31.77 4,236,796 +0.82(+2.65%)
Dec 15, 2015 30.99 31.19 30.66 30.95 4,246,352 +0.18(+0.58%)
Dec 14, 2015 30.34 30.86 30.28 30.77 3,640,973 +0.48(+1.58%)
Dec 11, 2015 30.30 30.55 30.15 30.29 2,647,290 -0.40(-1.30%)
Dec 10, 2015 30.66 30.99 30.49 30.69 3,011,793 +0.03(+0.10%)
Dec 09, 2015 30.81 31.16 30.50 30.66 3,532,982 -0.30(-0.97%)
Dec 08, 2015 30.86 31.08 30.77 30.96 2,835,849 -0.06(-0.19%)
Dec 07, 2015 31.17 31.27 30.87 31.02 2,982,909 -0.20(-0.64%)
Dec 04, 2015 30.43 31.33 30.43 31.22 4,293,309 +0.83(+2.73%)
Dec 03, 2015 30.87 30.92 30.31 30.39 4,184,837 -0.44(-1.43%)
Dec 02, 2015 31.07 31.17 30.80 30.83 3,480,847 -0.34(-1.09%)
Dec 01, 2015 30.70 31.17 30.69 31.17 4,912,082 +0.35(+1.14%)
Nov 30, 2015 31.12 31.21 30.79 30.82 4,892,227 -0.30(-0.96%)
Nov 27, 2015 31.28 31.29 31.07 31.12 1,607,867 -0.18(-0.58%)
Nov 25, 2015 31.71 31.30 31.30 31.30 2,188,800 -0.44(-1.39%)
Nov 24, 2015 31.51 31.80 31.48 31.74 2,381,721 -0.02(-0.06%)
Nov 23, 2015 31.63 31.91 31.55 31.76 2,719,075 +0.18(+0.57%)
Nov 20, 2015 31.51 31.83 31.43 31.58 2,794,412 +0.18(+0.57%)
Nov 19, 2015 31.38 31.53 31.21 31.40 2,343,100 +0.00(+0.00%)
Nov 18, 2015 30.69 31.45 30.43 31.40 4,413,823 +0.65(+2.11%)
Nov 17, 2015 30.93 31.10 30.74 30.75 3,105,176 -0.18(-0.58%)
Nov 16, 2015 30.40 30.94 30.13 30.93 3,295,007 +0.21(+0.68%)
Nov 13, 2015 30.99 31.08 30.60 30.72 3,243,322 -0.32(-1.03%)
Nov 12, 2015 31.41 31.53 31.03 31.04 3,150,238 -0.54(-1.71%)
Nov 11, 2015 31.53 31.74 31.38 31.58 2,608,284 +0.13(+0.41%)
Nov 10, 2015 31.48 31.75 31.24 31.45 5,512,481 -0.02(-0.06%)
Nov 09, 2015 31.99 32.05 31.34 31.47 5,092,074 -0.54(-1.69%)
Nov 06, 2015 31.79 32.17 31.32 32.01 7,693,196 -0.37(-1.14%)
Nov 05, 2015 33.16 33.29 32.36 32.38 7,335,246 -0.77(-2.32%)
Nov 04, 2015 33.40 33.50 33.12 33.15 2,482,099 -0.23(-0.69%)
Nov 03, 2015 33.55 33.57 33.24 33.38 3,109,388 -0.25(-0.74%)
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.