Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.99 +0.84 (+0.41%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 65.36 65.61 65.03 65.30 1,205,134 -0.08(-0.12%)
Nov 27, 2019 65.41 65.77 65.17 65.38 2,187,431 +0.18(+0.27%)
Nov 26, 2019 63.83 65.31 63.63 65.20 7,398,762 +1.29(+2.01%)
Nov 25, 2019 63.59 64.13 63.41 63.92 3,072,329 +0.60(+0.95%)
Nov 22, 2019 62.67 63.47 62.49 63.32 2,660,960 +0.66(+1.06%)
Nov 21, 2019 63.31 63.31 61.80 62.66 4,117,780 -0.39(-0.62%)
Nov 20, 2019 63.72 63.94 62.94 63.05 3,924,237 -0.92(-1.44%)
Nov 19, 2019 64.13 64.39 63.43 63.97 3,417,084 +0.29(+0.46%)
Nov 18, 2019 64.07 64.78 63.09 63.67 4,449,290 -1.49(-2.29%)
Nov 15, 2019 65.38 65.58 64.83 65.17 3,414,267 -0.04(-0.07%)
Nov 14, 2019 63.92 65.27 63.76 65.21 4,091,342 +1.14(+1.79%)
Nov 13, 2019 65.22 65.61 64.07 64.07 5,373,222 -2.49(-3.75%)
Nov 12, 2019 65.88 66.57 65.76 66.56 4,580,891 +0.65(+0.99%)
Nov 11, 2019 65.41 65.94 65.08 65.91 3,045,678 +0.05(+0.08%)
Nov 08, 2019 64.70 66.19 64.70 65.86 5,813,573 +0.99(+1.53%)
Nov 07, 2019 63.57 65.06 63.50 64.86 9,536,620 +1.46(+2.30%)
Nov 06, 2019 61.69 63.57 61.60 63.41 3,930,093 +1.81(+2.95%)
Nov 05, 2019 61.67 62.26 61.56 61.59 4,597,677 +0.07(+0.12%)
Nov 04, 2019 62.77 62.87 61.46 61.52 3,419,354 -0.86(-1.38%)
Nov 01, 2019 62.68 62.76 61.80 62.38 2,537,125 +0.07(+0.11%)
Oct 31, 2019 61.83 62.35 61.64 62.31 2,685,006 +0.29(+0.46%)
Oct 30, 2019 62.32 62.32 61.32 62.02 3,109,913 -0.37(-0.59%)
Oct 29, 2019 61.28 62.49 61.28 62.39 3,170,742 +0.87(+1.41%)
Oct 28, 2019 62.02 62.24 61.39 61.52 2,475,829 -0.43(-0.69%)
Oct 25, 2019 62.27 62.36 61.73 61.95 2,229,604 -0.26(-0.42%)
Oct 24, 2019 61.35 62.65 61.21 62.21 4,714,175 +1.06(+1.74%)
Oct 23, 2019 61.52 61.91 60.74 61.14 4,345,728 -0.33(-0.54%)
Oct 22, 2019 62.39 62.68 61.05 61.48 4,903,725 -1.10(-1.76%)
Oct 21, 2019 63.00 63.06 62.28 62.57 5,531,250 -0.18(-0.28%)
Oct 18, 2019 63.77 64.04 62.74 62.75 4,331,570 -1.14(-1.78%)
Oct 17, 2019 65.74 66.02 63.68 63.89 6,795,666 -1.25(-1.92%)
Oct 16, 2019 63.49 65.68 62.02 65.14 8,312,694 -1.88(-2.80%)
Oct 15, 2019 67.82 67.91 66.79 67.02 4,318,747 -0.66(-0.98%)
Oct 14, 2019 67.21 67.88 67.04 67.68 1,539,258 +0.44(+0.65%)
Oct 11, 2019 67.35 68.02 67.20 67.24 4,056,043 +0.41(+0.62%)
Oct 10, 2019 66.97 67.69 66.78 66.83 3,295,432 -0.22(-0.33%)
Oct 09, 2019 67.04 67.21 66.67 67.05 2,381,311 +0.55(+0.82%)
Oct 08, 2019 67.31 67.50 66.48 66.51 3,350,666 -1.22(-1.80%)
Oct 07, 2019 68.60 68.64 67.64 67.72 2,387,220 -1.02(-1.48%)
Oct 04, 2019 67.48 68.88 67.45 68.74 2,191,682 +1.44(+2.14%)
Oct 03, 2019 67.01 67.44 66.63 67.30 2,738,404 +0.36(+0.53%)
Oct 02, 2019 67.47 67.79 66.55 66.95 4,108,390 -0.84(-1.24%)
Oct 01, 2019 69.27 69.48 67.63 67.79 3,278,543 -1.18(-1.71%)
Sep 30, 2019 68.83 69.40 68.50 68.96 3,240,259 +0.13(+0.19%)
Sep 27, 2019 69.00 69.15 68.22 68.83 5,201,628 +0.06(+0.09%)
Sep 26, 2019 68.70 68.95 68.37 68.77 5,041,470 +0.11(+0.16%)
Sep 25, 2019 68.48 68.84 67.59 68.66 3,293,524 +0.31(+0.46%)
Sep 24, 2019 68.46 69.03 67.80 68.35 4,970,864 +0.16(+0.24%)
Sep 23, 2019 67.50 68.40 67.49 68.19 3,576,620 +0.33(+0.49%)
Sep 20, 2019 67.77 68.39 67.16 67.86 6,013,959 +0.21(+0.30%)
Sep 19, 2019 67.05 68.02 66.88 67.65 3,925,011 +0.54(+0.80%)
Sep 18, 2019 66.25 67.14 65.63 67.12 4,071,092 +1.04(+1.57%)
Sep 17, 2019 65.64 66.25 65.36 66.08 4,209,423 +0.55(+0.84%)
Sep 16, 2019 64.88 65.91 64.55 65.53 4,221,896 +0.64(+0.99%)
Sep 13, 2019 65.63 65.98 63.53 64.88 14,843,969 -3.84(-5.59%)
Sep 12, 2019 68.53 69.17 68.04 68.72 2,494,366 +0.62(+0.92%)
Sep 11, 2019 67.92 68.26 67.50 68.10 2,238,001 +0.13(+0.20%)
Sep 10, 2019 68.51 68.53 67.31 67.96 3,211,955 -0.54(-0.79%)
Sep 09, 2019 69.62 69.62 68.47 68.51 1,947,096 -0.58(-0.84%)
Sep 06, 2019 68.50 69.51 68.33 69.09 2,810,673 +0.77(+1.12%)
Sep 05, 2019 68.84 69.28 68.14 68.32 4,067,395 +0.24(+0.35%)
Sep 04, 2019 67.83 68.22 67.59 68.08 1,614,886 +0.57(+0.85%)
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.