Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.86 +0.71 (+0.34%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 1.893 1.929 1.888 1.929 6,816,891 +0.03(+1.85%)
Jan 30, 2002 1.858 1.898 1.830 1.894 6,498,757 +0.04(+1.92%)
Jan 29, 2002 1.897 1.908 1.846 1.858 6,297,528 -0.04(-2.03%)
Jan 28, 2002 1.938 1.941 1.896 1.896 6,422,098 -0.04(-2.26%)
Jan 25, 2002 1.918 1.955 1.918 1.940 6,061,801 +0.03(+1.45%)
Jan 24, 2002 1.917 1.934 1.902 1.913 5,873,987 -0.00(-0.25%)
Jan 23, 2002 1.910 1.921 1.909 1.917 4,986,661 +0.01(+0.38%)
Jan 22, 2002 1.920 1.924 1.907 1.910 4,444,299 -0.01(-0.50%)
Jan 21, 2002 1.918 1.935 1.916 1.920 5,312,461 +0.00(+0.00%)
Jan 18, 2002 1.918 1.935 1.916 1.920 5,312,461 +0.00(+0.04%)
Jan 17, 2002 1.907 1.922 1.902 1.919 6,351,189 +0.02(+0.88%)
Jan 16, 2002 1.884 1.913 1.881 1.902 8,959,508 +0.02(+0.93%)
Jan 15, 2002 1.839 1.886 1.839 1.885 4,657,027 +0.04(+2.40%)
Jan 14, 2002 1.840 1.859 1.834 1.841 3,654,712 +0.00(+0.04%)
Jan 11, 2002 1.856 1.860 1.839 1.840 4,545,872 -0.01(-0.78%)
Jan 10, 2002 1.849 1.860 1.840 1.854 5,427,449 -0.09(-4.78%)
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.