Progressive Corp,Ohio (NY: PGR )

107.10 USD +1.05 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.37 26.41 25.94 25.95 4,914,059 -0.70(-2.63%)
Jan 29, 2015 26.58 26.69 26.20 26.65 3,264,469 +0.12(+0.45%)
Jan 28, 2015 27.09 27.35 26.50 26.53 5,805,830 -0.16(-0.60%)
Jan 27, 2015 26.63 26.92 26.53 26.69 2,349,940 -0.18(-0.67%)
Jan 26, 2015 26.47 26.89 26.35 26.87 2,920,957 +0.38(+1.43%)
Jan 23, 2015 26.73 26.77 26.48 26.49 1,641,282 -0.20(-0.75%)
Jan 22, 2015 26.39 26.75 26.17 26.69 2,516,503 +0.50(+1.91%)
Jan 21, 2015 26.21 26.37 26.03 26.19 2,762,590 -0.13(-0.49%)
Jan 20, 2015 26.55 26.62 26.14 26.32 1,983,389 -0.05(-0.19%)
Jan 16, 2015 26.07 26.37 25.97 26.37 4,181,200 +0.10(+0.38%)
Jan 15, 2015 26.05 26.35 26.05 26.27 5,021,177 +0.24(+0.92%)
Jan 14, 2015 26.40 26.44 25.95 26.03 6,148,876 -0.47(-1.77%)
Jan 13, 2015 26.77 27.05 26.45 26.50 3,467,765 -0.04(-0.15%)
Jan 12, 2015 26.89 26.99 26.45 26.54 2,820,461 -0.38(-1.41%)
Jan 09, 2015 27.50 27.50 26.87 26.92 4,678,690 -0.58(-2.11%)
Jan 08, 2015 27.17 27.51 27.10 27.50 2,748,080 +0.54(+2.00%)
Jan 07, 2015 26.68 26.96 26.58 26.96 3,606,595 +0.55(+2.08%)
Jan 06, 2015 26.75 26.82 26.39 26.41 3,639,379 -0.33(-1.23%)
Jan 05, 2015 26.86 26.91 26.63 26.74 3,425,597 -0.30(-1.11%)
Jan 02, 2015 27.09 27.23 26.78 27.04 2,850,003 +0.05(+0.19%)
Dec 31, 2014 27.26 26.99 26.99 26.99 2,253,500 -0.23(-0.84%)
Dec 30, 2014 27.13 27.28 27.02 27.22 1,540,236 +0.10(+0.37%)
Dec 29, 2014 26.98 27.26 26.89 27.12 1,415,698 +0.11(+0.41%)
Dec 26, 2014 27.02 27.13 26.92 27.01 1,073,161 +0.09(+0.33%)
Dec 24, 2014 27.06 26.92 26.92 26.92 938,500 -0.05(-0.19%)
Dec 23, 2014 26.88 27.06 26.83 26.97 2,266,560 +0.23(+0.86%)
Dec 22, 2014 26.64 26.84 26.54 26.74 2,474,554 +0.18(+0.68%)
Dec 19, 2014 26.80 26.95 26.55 26.56 5,573,120 -0.20(-0.75%)
Dec 18, 2014 26.44 26.76 26.27 26.76 3,956,781 +0.58(+2.22%)
Dec 17, 2014 25.84 26.22 25.71 26.18 3,923,163 +0.43(+1.67%)
Dec 16, 2014 26.03 26.11 25.44 25.75 8,480,790 -0.49(-1.87%)
Dec 15, 2014 26.58 26.60 25.97 26.24 4,085,622 -0.15(-0.57%)
Dec 12, 2014 26.70 26.85 26.39 26.39 3,467,192 -0.46(-1.71%)
Dec 11, 2014 26.76 27.09 26.76 26.85 7,369,377 +0.09(+0.34%)
Dec 10, 2014 26.84 27.01 26.70 26.76 7,137,024 -0.07(-0.26%)
Dec 09, 2014 27.14 27.18 26.78 26.83 8,205,465 -0.45(-1.65%)
Dec 08, 2014 27.30 27.48 27.23 27.28 4,891,047 +0.02(+0.07%)
Dec 05, 2014 27.28 27.38 27.19 27.26 2,888,597 +0.04(+0.15%)
Dec 04, 2014 27.23 27.34 27.12 27.22 3,319,475 +0.01(+0.04%)
Dec 03, 2014 27.20 27.41 27.15 27.21 4,923,212 -0.05(-0.18%)
Dec 02, 2014 27.08 27.33 27.08 27.26 2,952,304 +0.16(+0.59%)
Dec 01, 2014 27.16 27.29 27.01 27.10 3,322,831 -0.14(-0.51%)
Nov 28, 2014 27.35 27.52 27.23 27.24 1,186,509 +0.00(+0.00%)
Nov 26, 2014 27.20 27.24 27.24 27.24 1,431,400 +0.02(+0.07%)
Nov 25, 2014 27.34 27.39 27.08 27.22 2,193,225 -0.11(-0.40%)
Nov 24, 2014 27.40 27.46 27.22 27.33 2,051,938 -0.02(-0.07%)
Nov 21, 2014 27.32 27.38 27.14 27.35 2,639,568 +0.24(+0.89%)
Nov 20, 2014 26.98 27.18 26.95 27.11 2,039,697 +0.00(+0.00%)
Nov 19, 2014 27.09 27.13 26.87 27.11 2,517,570 -0.09(-0.33%)
Nov 18, 2014 27.04 27.30 26.94 27.20 2,359,243 +0.22(+0.82%)
Nov 17, 2014 26.98 27.00 26.82 26.98 1,741,593 +0.00(+0.00%)
Nov 14, 2014 27.14 27.22 26.93 26.98 1,753,235 -0.20(-0.74%)
Nov 13, 2014 27.07 27.20 27.00 27.18 3,032,012 +0.18(+0.67%)
Nov 12, 2014 26.63 27.04 26.58 27.00 3,667,294 +0.25(+0.93%)
Nov 11, 2014 26.98 26.98 26.72 26.75 2,344,195 -0.17(-0.63%)
Nov 10, 2014 26.85 27.00 26.80 26.92 2,097,020 +0.06(+0.22%)
Nov 07, 2014 26.89 26.99 26.79 26.86 2,502,634 -0.04(-0.15%)
Nov 06, 2014 26.94 26.94 26.80 26.90 2,104,147 +0.02(+0.07%)
Nov 05, 2014 26.80 26.89 26.63 26.88 2,054,473 +0.18(+0.67%)
Nov 04, 2014 26.52 26.75 26.48 26.70 2,223,244 +0.21(+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.