Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.81 -2.85 (-1.10%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.86 28.98 28.75 28.93 3,494,791 +0.09(+0.31%)
Mar 30, 2016 28.96 29.03 28.70 28.84 2,824,599 +0.01(+0.03%)
Mar 29, 2016 28.85 28.96 28.71 28.83 4,033,454 -0.01(-0.03%)
Mar 28, 2016 28.65 28.90 28.62 28.84 2,548,581 +0.18(+0.63%)
Mar 24, 2016 28.79 28.66 28.66 28.66 3,042,280 -0.30(-1.02%)
Mar 23, 2016 28.81 29.04 28.75 28.96 4,495,740 +0.11(+0.37%)
Mar 22, 2016 28.68 28.93 28.63 28.85 4,427,770 +0.09(+0.31%)
Mar 21, 2016 28.40 28.79 28.37 28.76 3,938,841 +0.26(+0.92%)
Mar 18, 2016 28.46 28.54 28.31 28.49 7,932,855 +0.12(+0.44%)
Mar 17, 2016 28.06 28.43 27.81 28.37 4,628,771 +0.36(+1.29%)
Mar 16, 2016 27.37 28.05 27.26 28.01 5,327,602 +0.61(+2.22%)
Mar 15, 2016 27.05 27.42 27.01 27.40 3,829,979 +0.20(+0.73%)
Mar 14, 2016 27.33 27.35 27.10 27.20 4,278,707 -0.14(-0.51%)
Mar 11, 2016 27.27 27.35 27.03 27.34 6,991,510 +0.30(+1.13%)
Mar 10, 2016 27.29 27.39 26.85 27.04 5,174,483 -0.16(-0.58%)
Mar 09, 2016 27.33 27.42 27.12 27.19 2,384,114 +0.00(+0.00%)
Mar 08, 2016 27.34 27.42 27.12 27.19 4,757,424 -0.25(-0.90%)
Mar 07, 2016 27.20 27.48 27.18 27.44 4,615,726 +0.12(+0.42%)
Mar 04, 2016 27.54 27.61 27.23 27.33 4,444,536 -0.25(-0.90%)
Mar 03, 2016 27.15 27.61 27.15 27.57 9,084,225 +0.46(+1.70%)
Mar 02, 2016 26.80 27.19 26.70 27.11 4,532,972 +0.30(+1.11%)
Mar 01, 2016 26.48 26.84 26.39 26.81 3,959,976 +0.54(+2.04%)
Feb 29, 2016 26.37 26.53 26.25 26.28 4,502,986 -0.16(-0.59%)
Feb 26, 2016 26.63 26.63 26.24 26.44 3,786,803 -0.05(-0.19%)
Feb 25, 2016 26.33 26.53 26.25 26.49 3,679,460 +0.26(+1.00%)
Feb 24, 2016 26.08 26.26 25.89 26.22 4,422,305 -0.07(-0.25%)
Feb 23, 2016 26.37 26.44 26.19 26.29 3,508,434 -0.08(-0.31%)
Feb 22, 2016 26.48 26.58 26.21 26.37 3,554,800 +0.10(+0.38%)
Feb 19, 2016 26.15 26.41 26.14 26.27 3,872,441 -0.03(-0.13%)
Feb 18, 2016 26.39 26.44 26.16 26.30 3,860,737 -0.09(-0.34%)
Feb 17, 2016 26.35 26.53 26.16 26.39 5,962,285 +0.34(+1.30%)
Feb 16, 2016 26.10 26.11 25.74 26.06 6,430,330 +0.22(+0.86%)
Feb 12, 2016 25.20 25.84 25.84 25.84 8,055,417 +0.95(+3.80%)
Feb 11, 2016 25.04 25.26 24.86 24.89 6,320,872 -0.56(-2.20%)
Feb 10, 2016 25.55 25.92 25.44 25.45 5,182,241 +0.02(+0.10%)
Feb 09, 2016 25.09 25.74 25.07 25.42 9,111,228 +0.12(+0.49%)
Feb 08, 2016 25.02 25.41 24.99 25.30 6,945,911 +0.02(+0.10%)
Feb 05, 2016 25.24 25.48 25.10 25.28 4,569,704 +0.03(+0.13%)
Feb 04, 2016 25.02 25.25 24.92 25.24 6,058,003 +0.20(+0.79%)
Feb 03, 2016 25.24 25.24 24.69 25.04 7,121,719 -0.06(-0.23%)
Feb 02, 2016 25.00 25.24 24.86 25.10 6,198,165 +0.01(+0.03%)
Feb 01, 2016 24.67 25.24 24.67 25.09 8,480,667 +0.10(+0.39%)
Jan 29, 2016 24.76 25.08 24.65 25.00 8,598,097 +0.42(+1.73%)
Jan 28, 2016 24.49 24.64 23.93 24.57 5,500,538 +0.27(+1.12%)
Jan 27, 2016 24.52 24.59 23.93 24.30 7,290,598 +0.71(+3.02%)
Jan 26, 2016 23.69 23.94 23.50 23.59 4,750,531 -0.01(-0.03%)
Jan 25, 2016 23.95 24.00 23.57 23.60 4,687,034 -0.36(-1.50%)
Jan 22, 2016 23.94 24.04 23.74 23.96 3,796,710 +0.32(+1.35%)
Jan 21, 2016 23.81 24.00 23.57 23.64 5,270,856 -0.10(-0.44%)
Jan 20, 2016 23.57 24.01 23.45 23.74 7,316,426 -0.10(-0.40%)
Jan 19, 2016 23.86 23.97 23.57 23.84 5,571,376 -0.09(-0.37%)
Jan 15, 2016 23.58 23.93 23.93 23.93 5,217,889 -0.25(-1.03%)
Jan 14, 2016 24.16 24.48 24.08 24.17 5,129,292 +0.09(+0.37%)
Jan 13, 2016 24.70 24.73 24.04 24.09 3,494,060 -0.50(-2.02%)
Jan 12, 2016 24.68 24.73 24.11 24.58 3,855,125 +0.07(+0.29%)
Jan 11, 2016 24.23 24.59 24.23 24.51 4,400,105 +0.45(+1.86%)
Jan 08, 2016 24.53 24.57 24.03 24.06 5,223,416 -0.36(-1.47%)
Jan 07, 2016 24.48 24.73 24.29 24.42 6,116,832 -0.42(-1.71%)
Jan 06, 2016 24.82 25.00 24.68 24.84 5,258,565 -0.28(-1.11%)
Jan 05, 2016 24.89 25.25 24.80 25.12 7,555,289 +0.23(+0.93%)
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.