Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 86.60 88.11 86.03 87.82 2,347,343 +1.26(+1.45%)
Aug 28, 2020 86.57 86.70 86.05 86.57 1,542,935 +0.34(+0.40%)
Aug 27, 2020 85.47 86.77 85.47 86.23 1,522,958 +1.05(+1.24%)
Aug 26, 2020 85.08 85.70 84.57 85.17 1,735,390 -0.55(-0.65%)
Aug 25, 2020 85.43 85.97 84.76 85.73 2,644,623 +0.71(+0.84%)
Aug 24, 2020 85.02 85.33 84.49 85.02 2,743,293 +0.17(+0.20%)
Aug 21, 2020 84.29 85.01 83.92 84.85 2,256,833 +0.91(+1.08%)
Aug 20, 2020 83.43 84.14 83.25 83.94 1,799,824 +0.40(+0.48%)
Aug 19, 2020 83.32 84.11 83.12 83.55 2,952,161 +0.62(+0.75%)
Aug 18, 2020 82.21 83.13 82.15 82.93 1,634,283 +0.84(+1.02%)
Aug 17, 2020 81.83 82.96 81.75 82.09 1,849,543 -0.13(-0.16%)
Aug 14, 2020 82.24 82.76 81.87 82.22 1,873,317 -0.06(-0.08%)
Aug 13, 2020 81.67 82.29 81.25 82.28 2,158,734 +0.03(+0.03%)
Aug 12, 2020 83.20 83.61 81.98 82.25 2,228,035 -0.01(-0.01%)
Aug 11, 2020 84.03 84.20 82.12 82.26 2,670,939 -1.02(-1.22%)
Aug 10, 2020 84.08 84.22 82.90 83.28 2,608,641 -0.56(-0.67%)
Aug 07, 2020 82.53 83.88 82.53 83.84 1,877,970 +1.03(+1.25%)
Aug 06, 2020 83.81 84.44 82.16 82.81 2,721,185 -0.93(-1.11%)
Aug 05, 2020 84.12 84.84 83.68 83.74 2,647,481 +0.34(+0.41%)
Aug 04, 2020 82.78 83.60 82.64 83.40 2,378,669 +0.33(+0.40%)
Aug 03, 2020 83.81 84.30 82.84 83.07 2,309,749 -0.42(-0.50%)
Jul 31, 2020 81.50 83.55 81.42 83.48 4,346,365 +1.68(+2.06%)
Jul 30, 2020 81.22 82.54 81.02 81.80 2,294,051 -0.37(-0.45%)
Jul 29, 2020 80.40 82.48 80.40 82.17 2,034,989 +1.39(+1.72%)
Jul 28, 2020 80.88 81.16 80.08 80.78 2,673,140 +0.11(+0.14%)
Jul 27, 2020 81.17 81.60 80.21 80.67 2,229,323 -0.52(-0.64%)
Jul 24, 2020 82.11 82.40 80.87 81.19 2,385,393 -0.72(-0.88%)
Jul 23, 2020 83.14 83.83 81.63 81.91 2,164,189 -1.39(-1.66%)
Jul 22, 2020 82.38 83.37 81.80 83.30 1,936,038 +1.19(+1.45%)
Jul 21, 2020 81.37 82.60 81.37 82.10 1,853,257 +0.67(+0.82%)
Jul 20, 2020 81.04 81.70 80.79 81.44 1,975,378 +0.46(+0.57%)
Jul 17, 2020 80.73 81.10 79.83 80.98 2,877,448 +0.48(+0.60%)
Jul 16, 2020 79.33 80.94 79.21 80.50 2,870,261 +1.13(+1.42%)
Jul 15, 2020 78.55 79.92 77.95 79.37 4,290,795 +1.28(+1.64%)
Jul 14, 2020 74.51 78.09 74.34 78.08 7,380,953 +3.85(+5.19%)
Jul 13, 2020 74.78 75.15 73.63 74.23 2,452,611 -0.40(-0.53%)
Jul 10, 2020 72.33 74.81 72.31 74.63 2,503,781 +2.74(+3.82%)
Jul 09, 2020 71.51 72.05 70.38 71.88 2,992,142 +0.39(+0.54%)
Jul 08, 2020 72.13 72.54 70.53 71.50 3,599,803 -0.60(-0.83%)
Jul 07, 2020 73.09 73.23 71.82 72.10 2,770,011 -1.29(-1.76%)
Jul 06, 2020 74.10 74.38 73.18 73.39 2,502,866 +0.27(+0.37%)
Jul 02, 2020 74.29 74.29 72.73 73.12 2,702,087 -0.53(-0.71%)
Jul 01, 2020 73.80 74.57 73.50 73.65 3,218,102 -0.29(-0.39%)
Jun 30, 2020 72.45 74.29 72.37 73.93 2,814,987 +1.58(+2.18%)
Jun 29, 2020 72.10 73.15 71.87 72.36 3,040,611 +0.47(+0.65%)
Jun 26, 2020 73.08 74.10 71.39 71.89 4,045,329 -1.86(-2.52%)
Jun 25, 2020 71.44 73.81 71.30 73.74 2,429,873 +2.41(+3.38%)
Jun 24, 2020 73.27 73.54 71.23 71.33 3,913,284 -2.56(-3.46%)
Jun 23, 2020 75.24 75.61 73.81 73.89 1,935,593 -0.70(-0.94%)
Jun 22, 2020 74.33 75.43 74.09 74.59 2,026,160 -0.16(-0.21%)
Jun 19, 2020 76.75 76.75 73.73 74.75 4,886,359 +0.11(+0.15%)
Jun 18, 2020 72.83 75.36 72.53 74.64 3,102,676 +1.53(+2.10%)
Jun 17, 2020 74.59 75.00 73.05 73.10 2,940,693 -1.13(-1.52%)
Jun 16, 2020 74.93 75.31 72.83 74.23 3,743,737 +1.05(+1.44%)
Jun 15, 2020 69.57 73.38 69.45 73.18 3,530,836 +2.48(+3.51%)
Jun 12, 2020 71.44 72.24 69.22 70.70 2,540,209 +0.63(+0.90%)
Jun 11, 2020 72.70 73.08 69.98 70.07 3,578,306 -4.02(-5.43%)
Jun 10, 2020 74.58 75.52 73.78 74.09 2,615,396 -0.68(-0.91%)
Jun 09, 2020 74.76 75.27 74.02 74.77 2,674,748 -0.45(-0.60%)
Jun 08, 2020 75.25 75.39 74.29 75.23 3,307,216 -0.33(-0.44%)
Jun 05, 2020 74.14 76.33 72.71 75.56 4,158,449 +2.83(+3.90%)
Jun 04, 2020 72.53 72.88 71.59 72.73 2,997,504 -0.29(-0.39%)
Jun 03, 2020 73.68 73.68 72.26 73.01 2,479,584 +0.03(+0.04%)
Jun 02, 2020 72.51 73.17 72.26 72.98 2,389,333 +0.68(+0.94%)
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.