Progressive Corp,Ohio (NY: PGR )

105.18 USD +0.98 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 76.47 76.80 75.24 75.80 1,897,100 +0.01(+0.01%)
Aug 29, 2019 75.28 76.08 74.85 75.79 3,339,138 +0.93(+1.24%)
Aug 28, 2019 74.69 75.24 74.28 74.86 1,621,055 -0.10(-0.13%)
Aug 27, 2019 76.24 76.46 74.96 74.96 2,315,081 -0.83(-1.10%)
Aug 26, 2019 75.63 75.90 74.68 75.79 1,844,876 +0.64(+0.85%)
Aug 23, 2019 76.96 77.97 74.67 75.15 2,249,300 -1.92(-2.49%)
Aug 22, 2019 77.56 78.15 76.71 77.07 2,328,653 -0.23(-0.30%)
Aug 21, 2019 77.46 77.67 77.02 77.30 1,523,907 +0.57(+0.74%)
Aug 20, 2019 77.75 77.75 76.66 76.73 2,824,681 -1.18(-1.51%)
Aug 19, 2019 78.73 78.73 77.87 77.91 1,588,743 +0.42(+0.54%)
Aug 16, 2019 77.64 78.07 77.14 77.49 1,894,100 +0.45(+0.58%)
Aug 15, 2019 75.83 77.27 75.14 77.04 2,957,411 +1.46(+1.93%)
Aug 14, 2019 78.00 79.35 75.08 75.58 5,660,071 -3.88(-4.88%)
Aug 13, 2019 78.58 80.02 78.41 79.46 3,195,597 +0.44(+0.56%)
Aug 12, 2019 80.30 80.81 78.51 79.02 1,970,817 -1.58(-1.96%)
Aug 09, 2019 79.84 81.11 79.62 80.60 2,636,300 +0.77(+0.96%)
Aug 08, 2019 78.86 80.05 78.23 79.83 2,641,014 +1.36(+1.73%)
Aug 07, 2019 78.72 79.21 77.22 78.47 2,368,137 -1.08(-1.36%)
Aug 06, 2019 77.50 79.57 77.16 79.55 2,303,949 +2.21(+2.86%)
Aug 05, 2019 78.77 79.27 77.03 77.34 2,660,480 -2.42(-3.03%)
Aug 02, 2019 80.13 80.70 79.46 79.76 1,648,800 -0.36(-0.45%)
Aug 01, 2019 81.00 81.24 79.97 80.12 2,608,047 -0.86(-1.06%)
Jul 31, 2019 81.12 81.77 80.48 80.98 2,453,856 +0.27(+0.33%)
Jul 30, 2019 80.91 81.40 80.58 80.71 1,317,631 -0.49(-0.60%)
Jul 29, 2019 81.86 82.40 80.81 81.20 2,015,411 -0.50(-0.61%)
Jul 26, 2019 81.12 81.74 80.71 81.70 1,273,100 +0.52(+0.64%)
Jul 25, 2019 79.51 81.69 79.40 81.18 1,951,186 +0.16(+0.20%)
Jul 24, 2019 80.56 81.10 79.53 81.02 2,227,911 +0.46(+0.57%)
Jul 23, 2019 80.78 80.93 79.64 80.56 2,887,170 -0.46(-0.57%)
Jul 22, 2019 80.03 81.67 79.95 81.02 3,037,547 +1.04(+1.30%)
Jul 19, 2019 81.27 81.35 79.95 79.98 3,127,200 -1.21(-1.49%)
Jul 18, 2019 80.05 81.19 79.86 81.19 3,402,926 +0.99(+1.23%)
Jul 17, 2019 82.00 82.22 79.86 80.20 6,544,120 -3.92(-4.66%)
Jul 16, 2019 84.22 84.40 83.68 84.12 3,254,202 +0.15(+0.18%)
Jul 15, 2019 84.49 84.96 83.79 83.97 2,158,855 -0.42(-0.50%)
Jul 12, 2019 84.11 84.41 83.27 84.39 1,418,300 +0.64(+0.76%)
Jul 11, 2019 83.42 83.86 82.65 83.75 1,557,259 +0.32(+0.38%)
Jul 10, 2019 83.62 84.09 82.80 83.43 2,336,936 -0.05(-0.06%)
Jul 09, 2019 83.33 83.91 82.86 83.48 1,962,314 -0.14(-0.17%)
Jul 08, 2019 83.84 84.15 83.46 83.62 2,017,776 -0.37(-0.44%)
Jul 05, 2019 83.63 84.19 83.27 83.99 1,875,700 +0.34(+0.41%)
Jul 03, 2019 82.87 83.92 82.77 83.65 1,678,300 +1.01(+1.22%)
Jul 02, 2019 81.69 83.24 81.69 82.64 2,523,962 +0.89(+1.09%)
Jul 01, 2019 80.94 81.79 80.08 81.75 2,528,754 +1.82(+2.28%)
Jun 28, 2019 80.12 80.48 79.51 79.93 7,799,600 +0.24(+0.30%)
Jun 27, 2019 79.07 79.84 78.71 79.69 2,783,541 +1.10(+1.40%)
Jun 26, 2019 79.90 80.40 78.50 78.59 3,561,066 -0.97(-1.22%)
Jun 25, 2019 80.38 80.57 79.47 79.56 3,015,463 -0.80(-1.00%)
Jun 24, 2019 80.55 80.99 80.30 80.36 2,266,895 +0.24(+0.30%)
Jun 21, 2019 82.00 82.40 80.12 80.12 5,146,800 -1.75(-2.14%)
Jun 20, 2019 82.05 82.37 81.29 81.87 2,697,953 +0.13(+0.16%)
Jun 19, 2019 81.38 81.97 81.09 81.74 1,696,207 +0.41(+0.50%)
Jun 18, 2019 81.76 81.83 81.12 81.33 1,730,802 -0.13(-0.16%)
Jun 17, 2019 82.23 82.33 81.34 81.46 2,082,640 -0.50(-0.61%)
Jun 14, 2019 81.44 82.17 81.06 81.96 1,991,800 +0.32(+0.39%)
Jun 13, 2019 81.32 82.00 81.01 81.64 1,801,762 +0.51(+0.63%)
Jun 12, 2019 82.99 83.00 80.78 81.13 2,914,703 -1.44(-1.74%)
Jun 11, 2019 83.25 83.56 82.31 82.57 2,124,189 -0.02(-0.02%)
Jun 10, 2019 83.44 83.60 82.36 82.59 2,111,569 -0.59(-0.71%)
Jun 07, 2019 83.35 84.30 83.04 83.18 2,059,700 +0.03(+0.04%)
Jun 06, 2019 83.35 83.51 82.64 83.15 2,602,848 -0.19(-0.23%)
Jun 05, 2019 81.88 83.58 81.82 83.34 3,922,307 +1.52(+1.86%)
Jun 04, 2019 80.60 81.85 80.25 81.82 4,058,273 +1.99(+2.49%)
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.