Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.849 1.898 1.847 1.892 8,296,408 +0.03(+1.88%)
Jan 30, 2003 1.861 1.869 1.842 1.857 6,144,210 -0.01(-0.40%)
Jan 29, 2003 1.854 1.872 1.841 1.864 5,292,018 -0.01(-0.38%)
Jan 28, 2003 1.849 1.871 1.845 1.871 5,419,783 +0.03(+1.66%)
Jan 27, 2003 1.869 1.890 1.824 1.841 8,700,145 -0.04(-1.88%)
Jan 24, 2003 1.913 1.913 1.870 1.876 9,793,173 -0.02(-1.20%)
Jan 23, 2003 1.832 1.902 1.831 1.899 8,604,960 +0.07(+3.61%)
Jan 22, 2003 1.867 1.877 1.824 1.833 4,504,348 -0.02(-1.33%)
Jan 21, 2003 1.856 1.878 1.846 1.857 7,525,986 +0.02(+0.96%)
Jan 17, 2003 1.822 1.846 1.813 1.840 5,548,187 +0.02(+0.99%)
Jan 16, 2003 1.888 1.888 1.810 1.822 9,919,021 -0.07(-3.78%)
Jan 15, 2003 1.944 1.944 1.884 1.893 7,642,252 -0.05(-2.40%)
Jan 14, 2003 1.961 1.962 1.929 1.940 5,842,046 -0.02(-1.14%)
Jan 13, 2003 1.972 1.992 1.959 1.962 4,443,660 +0.00(+0.02%)
Jan 10, 2003 1.977 1.988 1.951 1.962 3,604,884 -0.02(-0.77%)
Jan 09, 2003 1.995 2.008 1.965 1.977 6,621,411 -0.02(-0.92%)
Jan 08, 2003 2.019 2.019 1.974 1.995 3,480,313 -0.02(-1.14%)
Jan 07, 2003 2.057 2.062 2.008 2.019 5,226,858 -0.04(-2.14%)
Jan 06, 2003 2.008 2.070 2.008 2.063 3,755,646 +0.06(+2.89%)
Jan 03, 2003 2.004 2.012 1.990 2.005 1,950,329 +0.00(+0.23%)
Jan 02, 2003 1.962 2.013 1.955 2.000 4,608,477 +0.06(+2.98%)
Dec 31, 2002 1.960 1.963 1.918 1.942 3,857,219 -0.01(-0.48%)
Dec 30, 2002 1.941 1.959 1.930 1.952 2,608,318 +0.03(+1.46%)
Dec 27, 2002 1.956 1.973 1.920 1.923 1,931,165 -0.03(-1.66%)
Dec 26, 2002 1.952 2.005 1.952 1.956 3,206,258 -0.00(-0.18%)
Dec 24, 2002 1.939 1.966 1.939 1.959 1,236,124 +0.01(+0.40%)
Dec 23, 2002 1.987 1.987 1.946 1.952 5,302,878 -0.03(-1.66%)
Dec 20, 2002 1.976 2.006 1.958 1.985 9,041,277 +0.03(+1.46%)
Dec 19, 2002 1.983 1.992 1.941 1.956 4,163,216 -0.03(-1.38%)
Dec 18, 2002 2.005 2.005 1.971 1.983 6,186,372 -0.03(-1.55%)
Dec 17, 2002 2.051 2.054 2.015 2.015 3,371,713 -0.04(-2.13%)
Dec 16, 2002 2.037 2.070 2.037 2.058 5,585,239 +0.03(+1.27%)
Dec 13, 2002 1.996 2.051 1.996 2.033 8,037,045 -0.03(-1.54%)
Dec 12, 2002 2.094 2.096 2.056 2.064 3,791,420 -0.04(-1.77%)
Dec 11, 2002 2.080 2.111 2.076 2.102 3,625,965 +0.02(+0.83%)
Dec 10, 2002 2.073 2.090 2.061 2.084 4,158,105 +0.01(+0.57%)
Dec 09, 2002 2.112 2.130 2.064 2.073 4,839,092 -0.05(-2.23%)
Dec 06, 2002 2.110 2.147 2.105 2.120 3,078,493 +0.00(+0.04%)
Dec 05, 2002 2.128 2.152 2.098 2.119 4,265,428 -0.01(-0.39%)
Dec 04, 2002 2.157 2.173 2.127 2.127 6,062,440 -0.03(-1.36%)
Dec 03, 2002 2.187 2.197 2.152 2.157 3,744,147 -0.03(-1.40%)
Dec 02, 2002 2.232 2.232 2.173 2.187 3,437,512 -0.03(-1.32%)
Nov 29, 2002 2.231 2.237 2.216 2.217 1,521,678 -0.01(-0.49%)
Nov 27, 2002 2.201 2.230 2.188 2.228 2,221,830 +0.03(+1.28%)
Nov 26, 2002 2.188 2.211 2.164 2.199 4,467,935 +0.01(+0.50%)
Nov 25, 2002 2.205 2.225 2.168 2.188 2,697,754 -0.03(-1.17%)
Nov 22, 2002 2.211 2.235 2.188 2.214 3,390,878 +0.00(+0.14%)
Nov 21, 2002 2.228 2.249 2.208 2.211 4,788,625 +0.00(+0.09%)
Nov 20, 2002 2.168 2.213 2.158 2.209 3,098,296 +0.04(+1.73%)
Nov 19, 2002 2.158 2.187 2.145 2.172 2,393,035 +0.01(+0.62%)
Nov 18, 2002 2.210 2.210 2.151 2.158 2,738,638 -0.04(-1.80%)
Nov 15, 2002 2.168 2.201 2.148 2.198 3,097,658 +0.02(+1.10%)
Nov 14, 2002 2.150 2.182 2.148 2.174 3,517,365 +0.04(+1.98%)
Nov 13, 2002 2.115 2.145 2.093 2.132 2,794,855 +0.01(+0.50%)
Nov 12, 2002 2.122 2.143 2.114 2.121 2,433,919 +0.01(+0.31%)
Nov 11, 2002 2.129 2.142 2.105 2.114 1,616,863 -0.01(-0.68%)
Nov 08, 2002 2.117 2.158 2.112 2.129 2,465,861 +0.01(+0.39%)
Nov 07, 2002 2.157 2.167 2.104 2.121 2,681,144 -0.04(-1.95%)
Nov 06, 2002 2.182 2.182 2.113 2.163 2,927,730 -0.01(-0.41%)
Nov 05, 2002 2.200 2.204 2.165 2.172 2,541,242 -0.02(-0.84%)
Nov 04, 2002 2.201 2.229 2.184 2.190 3,152,596 +0.01(+0.34%)
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.