Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.89 +0.74 (+0.36%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.56 20.59 20.22 20.23 6,304,167 -0.55(-2.63%)
Jan 29, 2015 20.72 20.80 20.42 20.77 4,187,934 +0.09(+0.45%)
Jan 28, 2015 21.12 21.32 20.66 20.68 7,448,205 -0.12(-0.60%)
Jan 27, 2015 20.76 20.98 20.68 20.80 3,014,700 -0.14(-0.67%)
Jan 26, 2015 20.63 20.96 20.54 20.95 3,747,248 +0.30(+1.43%)
Jan 23, 2015 20.84 20.87 20.64 20.65 2,105,574 -0.16(-0.75%)
Jan 22, 2015 20.57 20.85 20.40 20.80 3,228,381 +0.39(+1.91%)
Jan 21, 2015 20.43 20.56 20.29 20.41 3,544,082 -0.10(-0.49%)
Jan 20, 2015 20.70 20.75 20.38 20.52 2,544,457 -0.04(-0.19%)
Jan 16, 2015 20.32 20.56 20.24 20.56 5,363,994 +0.08(+0.38%)
Jan 15, 2015 20.31 20.54 20.31 20.48 6,441,587 +0.19(+0.92%)
Jan 14, 2015 20.58 20.61 20.23 20.29 7,888,293 -0.37(-1.77%)
Jan 13, 2015 20.87 21.09 20.62 20.66 4,448,739 -0.03(-0.15%)
Jan 12, 2015 20.96 21.04 20.62 20.69 3,618,323 -0.30(-1.41%)
Jan 09, 2015 21.44 21.44 20.95 20.98 6,002,215 -0.45(-2.11%)
Jan 08, 2015 21.18 21.44 21.12 21.44 3,525,467 +0.42(+2.00%)
Jan 07, 2015 20.80 21.02 20.72 21.02 4,626,842 +0.43(+2.08%)
Jan 06, 2015 20.85 20.91 20.57 20.59 4,668,900 -0.26(-1.23%)
Jan 05, 2015 20.94 20.98 20.76 20.84 4,394,643 -0.23(-1.11%)
Jan 02, 2015 21.12 21.23 20.87 21.08 3,656,222 +0.04(+0.19%)
Dec 31, 2014 21.25 21.04 21.04 21.04 2,890,978 -0.18(-0.85%)
Dec 30, 2014 21.15 21.26 21.06 21.22 1,975,943 +0.08(+0.37%)
Dec 29, 2014 21.03 21.25 20.96 21.14 1,816,176 +0.09(+0.41%)
Dec 26, 2014 21.06 21.15 20.98 21.05 1,376,740 +0.07(+0.33%)
Dec 24, 2014 21.09 20.98 20.98 20.98 1,203,986 -0.04(-0.19%)
Dec 23, 2014 20.95 21.09 20.91 21.02 2,907,733 +0.18(+0.86%)
Dec 22, 2014 20.77 20.92 20.69 20.84 3,174,565 +0.14(+0.68%)
Dec 19, 2014 20.89 21.01 20.70 20.70 7,149,665 -0.16(-0.75%)
Dec 18, 2014 20.61 20.86 20.48 20.86 5,076,090 +0.45(+2.22%)
Dec 17, 2014 20.14 20.44 20.04 20.41 5,032,962 +0.34(+1.67%)
Dec 16, 2014 20.29 20.35 19.83 20.07 10,879,868 -0.38(-1.87%)
Dec 15, 2014 20.72 20.73 20.24 20.45 5,241,378 -0.12(-0.57%)
Dec 12, 2014 20.81 20.93 20.57 20.57 4,448,004 -0.36(-1.71%)
Dec 11, 2014 20.86 21.12 20.86 20.93 9,454,055 +0.07(+0.34%)
Dec 10, 2014 20.92 21.05 20.81 20.86 9,155,973 -0.05(-0.26%)
Dec 09, 2014 21.16 21.19 20.87 20.91 10,526,658 -0.35(-1.65%)
Dec 08, 2014 21.28 21.42 21.22 21.26 6,274,645 +0.02(+0.07%)
Dec 05, 2014 21.26 21.34 21.19 21.25 3,705,734 +0.03(+0.15%)
Dec 04, 2014 21.23 21.31 21.14 21.22 4,258,501 +0.01(+0.04%)
Dec 03, 2014 21.20 21.37 21.16 21.21 6,315,909 -0.04(-0.18%)
Dec 02, 2014 21.11 21.30 21.11 21.25 3,787,463 +0.12(+0.59%)
Dec 01, 2014 21.17 21.27 21.05 21.12 4,262,806 -0.11(-0.51%)
Nov 28, 2014 21.32 21.45 21.23 21.23 1,522,153 +0.00(+0.00%)
Nov 26, 2014 21.20 21.23 21.23 21.23 1,836,319 +0.02(+0.07%)
Nov 25, 2014 21.31 21.35 21.11 21.22 2,813,653 -0.09(-0.40%)
Nov 24, 2014 21.36 21.40 21.22 21.30 2,632,398 -0.02(-0.07%)
Nov 21, 2014 21.30 21.34 21.16 21.32 3,386,259 +0.19(+0.89%)
Nov 20, 2014 21.03 21.19 21.01 21.13 2,616,694 +0.00(+0.00%)
Nov 19, 2014 21.12 21.15 20.95 21.13 3,229,749 -0.07(-0.33%)
Nov 18, 2014 21.08 21.28 21.00 21.20 3,026,634 +0.17(+0.82%)
Nov 17, 2014 21.03 21.05 20.91 21.03 2,234,261 +0.00(+0.00%)
Nov 14, 2014 21.16 21.22 20.99 21.03 2,249,196 -0.16(-0.74%)
Nov 13, 2014 21.10 21.20 21.05 21.19 3,889,719 +0.14(+0.67%)
Nov 12, 2014 20.76 21.08 20.72 21.05 4,704,712 +0.19(+0.93%)
Nov 11, 2014 21.03 21.03 20.83 20.85 3,007,329 -0.13(-0.63%)
Nov 10, 2014 20.93 21.05 20.89 20.98 2,690,233 +0.05(+0.22%)
Nov 07, 2014 20.96 21.04 20.88 20.94 3,210,588 -0.03(-0.15%)
Nov 06, 2014 21.00 21.00 20.89 20.97 2,699,376 +0.02(+0.07%)
Nov 05, 2014 20.89 20.96 20.76 20.95 2,635,650 +0.14(+0.67%)
Nov 04, 2014 20.67 20.85 20.64 20.81 2,852,163 +0.16(+0.79%)
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.