Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.98 14.10 13.96 14.01 7,104,458 +0.06(+0.40%)
Jan 30, 2012 13.99 13.99 13.88 13.95 5,046,207 -0.16(-1.13%)
Jan 27, 2012 14.09 14.17 13.99 14.11 7,398,308 -0.10(-0.73%)
Jan 26, 2012 14.04 14.28 14.02 14.22 8,507,198 +0.01(+0.10%)
Jan 25, 2012 14.01 14.24 13.97 14.20 7,550,935 +0.16(+1.13%)
Jan 24, 2012 13.95 14.08 13.82 14.04 7,298,853 +0.03(+0.23%)
Jan 23, 2012 14.09 14.12 13.94 14.01 5,972,571 -0.09(-0.67%)
Jan 20, 2012 14.00 14.10 13.85 14.10 9,094,998 +0.05(+0.34%)
Jan 19, 2012 13.50 14.10 13.50 14.06 12,763,812 +0.62(+4.58%)
Jan 18, 2012 13.32 13.54 13.29 13.44 7,077,699 +0.15(+1.12%)
Jan 17, 2012 13.32 13.44 13.29 13.29 18,053,776 +0.11(+0.82%)
Jan 13, 2012 13.22 13.24 13.02 13.18 17,587,346 -0.16(-1.17%)
Jan 12, 2012 13.37 13.44 13.26 13.34 15,997,702 +0.03(+0.25%)
Jan 11, 2012 13.27 13.33 13.21 13.31 4,609,144 +0.02(+0.15%)
Jan 10, 2012 13.37 13.37 13.22 13.29 6,079,917 +0.05(+0.36%)
Jan 09, 2012 13.20 13.29 13.15 13.24 14,790,337 +0.03(+0.21%)
Jan 06, 2012 13.14 13.38 13.14 13.21 4,761,299 +0.05(+0.41%)
Jan 05, 2012 12.97 13.17 12.87 13.16 5,491,913 +0.12(+0.88%)
Jan 04, 2012 13.06 13.09 13.00 13.04 14,746,433 -0.17(-1.28%)
Dec 30, 2011 13.26 13.29 13.19 13.21 3,635,916 -0.05(-0.36%)
Dec 29, 2011 13.16 13.26 13.11 13.26 4,632,938 +0.16(+1.19%)
Dec 28, 2011 13.18 13.21 13.09 13.10 3,533,845 -0.09(-0.67%)
Dec 27, 2011 13.03 13.22 12.98 13.19 4,720,616 +0.14(+1.04%)
Dec 23, 2011 12.97 13.10 12.97 13.06 3,969,289 +0.21(+1.63%)
Dec 21, 2011 12.79 12.89 12.66 12.85 5,542,096 +0.06(+0.48%)
Dec 20, 2011 12.62 12.80 12.51 12.78 7,335,110 +0.35(+2.78%)
Dec 19, 2011 12.70 12.70 12.40 12.44 5,530,891 -0.20(-1.61%)
Dec 16, 2011 12.72 12.89 12.60 12.64 13,922,479 +0.01(+0.11%)
Dec 15, 2011 12.70 12.76 12.53 12.63 8,515,227 +0.05(+0.43%)
Dec 14, 2011 12.15 12.76 12.10 12.57 14,804,749 +0.39(+3.22%)
Dec 13, 2011 12.29 12.36 12.06 12.18 9,348,319 -0.08(-0.66%)
Dec 12, 2011 12.29 12.37 12.15 12.26 8,769,561 -0.14(-1.15%)
Dec 09, 2011 12.47 12.53 12.38 12.41 9,930,292 +0.06(+0.49%)
Dec 08, 2011 12.46 12.51 12.32 12.34 10,061,894 -0.17(-1.35%)
Dec 07, 2011 12.65 12.68 12.44 12.51 10,514,694 -0.26(-2.02%)
Dec 06, 2011 12.80 12.82 12.67 12.77 6,361,889 -0.01(-0.05%)
Dec 05, 2011 12.78 12.91 12.64 12.78 7,681,499 +0.18(+1.45%)
Dec 02, 2011 12.69 12.76 12.56 12.59 5,026,787 +0.01(+0.05%)
Dec 01, 2011 12.76 12.76 12.53 12.59 5,566,085 -0.18(-1.43%)
Nov 30, 2011 12.33 12.80 12.29 12.77 9,811,970 +0.66(+5.48%)
Nov 29, 2011 12.21 12.21 12.09 12.11 6,792,343 -0.05(-0.39%)
Nov 28, 2011 12.18 12.24 12.02 12.15 7,239,846 +0.25(+2.11%)
Nov 25, 2011 12.01 12.07 11.89 11.90 3,353,382 -0.09(-0.79%)
Nov 23, 2011 12.12 12.18 12.00 12.00 6,514,794 -0.22(-1.77%)
Nov 22, 2011 12.26 12.33 12.19 12.22 4,835,063 -0.09(-0.72%)
Nov 21, 2011 12.30 12.40 12.18 12.30 7,039,818 -0.28(-2.21%)
Nov 18, 2011 12.58 12.62 12.48 12.58 5,606,057 +0.09(+0.71%)
Nov 17, 2011 12.75 12.83 12.43 12.49 8,904,173 -0.41(-3.20%)
Nov 16, 2011 13.01 13.13 12.83 12.91 7,474,171 -0.28(-2.11%)
Nov 15, 2011 13.04 13.24 13.01 13.18 3,769,826 +0.08(+0.62%)
Nov 14, 2011 13.16 13.29 13.08 13.10 4,712,526 -0.19(-1.43%)
Nov 11, 2011 13.21 13.33 13.17 13.29 4,637,169 +0.28(+2.13%)
Nov 10, 2011 13.08 13.17 12.93 13.01 7,919,930 +0.09(+0.68%)
Nov 09, 2011 12.73 13.16 12.65 12.93 13,517,615 -0.10(-0.78%)
Nov 08, 2011 12.85 13.06 12.77 13.03 6,713,493 +0.33(+2.56%)
Nov 07, 2011 12.55 12.70 12.43 12.70 5,592,485 +0.16(+1.24%)
Nov 04, 2011 12.57 12.60 12.47 12.55 4,674,310 -0.18(-1.38%)
Nov 03, 2011 12.71 12.75 12.49 12.72 6,795,566 +0.13(+1.02%)
Nov 02, 2011 12.66 12.72 12.46 12.59 5,447,795 +0.14(+1.14%)
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.