Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.90 30.96 30.67 30.85 4,070,984 -0.04(-0.13%)
Jan 30, 2017 31.29 31.29 30.83 30.90 3,911,115 -0.42(-1.34%)
Jan 27, 2017 31.36 31.46 31.21 31.32 2,597,886 -0.03(-0.10%)
Jan 26, 2017 31.21 31.36 31.09 31.35 3,364,899 +0.22(+0.71%)
Jan 25, 2017 30.30 31.24 30.22 31.13 6,273,329 +0.96(+3.17%)
Jan 24, 2017 30.10 30.21 29.89 30.17 3,575,423 +0.14(+0.47%)
Jan 23, 2017 30.10 30.10 29.81 30.03 3,654,130 -0.08(-0.27%)
Jan 20, 2017 29.99 30.20 29.97 30.11 2,710,562 +0.13(+0.44%)
Jan 19, 2017 30.01 30.05 29.82 29.98 2,803,244 +0.02(+0.08%)
Jan 18, 2017 29.77 30.02 29.63 29.96 2,564,573 +0.30(+1.03%)
Jan 17, 2017 29.75 29.90 29.54 29.65 2,873,271 -0.22(-0.74%)
Jan 13, 2017 29.87 29.87 29.87 0 +0.04(+0.14%)
Jan 12, 2017 29.91 29.91 29.63 29.83 2,897,804 -0.22(-0.74%)
Jan 11, 2017 29.86 30.15 29.85 30.05 4,140,361 +0.12(+0.41%)
Jan 10, 2017 29.65 30.08 29.51 29.93 4,419,064 +0.49(+1.68%)
Jan 09, 2017 29.65 29.65 29.44 29.44 2,276,921 -0.26(-0.86%)
Jan 06, 2017 29.50 29.82 29.47 29.69 2,605,338 +0.16(+0.53%)
Jan 05, 2017 29.61 29.63 29.29 29.54 2,850,214 -0.01(-0.03%)
Jan 04, 2017 29.36 29.63 29.36 29.54 3,537,867 +0.26(+0.90%)
Jan 03, 2017 29.45 29.49 29.03 29.28 3,632,741 +0.02(+0.08%)
Dec 30, 2016 29.26 29.26 29.26 0 -0.01(-0.03%)
Dec 29, 2016 29.26 29.34 29.11 29.26 1,599,472 +0.03(+0.11%)
Dec 28, 2016 29.40 29.51 29.21 29.23 1,658,675 -0.21(-0.73%)
Dec 27, 2016 29.35 29.49 29.26 29.44 1,504,855 +0.11(+0.37%)
Dec 23, 2016 29.34 29.34 29.34 0 -0.02(-0.06%)
Dec 22, 2016 29.43 29.52 29.30 29.35 3,473,801 -0.09(-0.31%)
Dec 21, 2016 29.44 29.62 29.40 29.44 2,302,757 -0.01(-0.03%)
Dec 20, 2016 29.45 29.55 29.40 29.45 2,381,132 +0.04(+0.14%)
Dec 19, 2016 29.51 29.55 29.39 29.41 3,905,961 -0.02(-0.08%)
Dec 16, 2016 29.30 29.54 29.23 29.44 9,090,902 +0.21(+0.70%)
Dec 15, 2016 29.00 29.39 28.93 29.23 5,397,098 +0.31(+1.08%)
Dec 14, 2016 28.36 29.13 28.32 28.92 10,425,631 +0.56(+1.98%)
Dec 13, 2016 28.52 28.52 28.32 28.36 2,918,398 -0.10(-0.35%)
Dec 12, 2016 28.26 28.57 28.26 28.46 4,293,293 +0.21(+0.76%)
Dec 09, 2016 28.09 28.25 27.90 28.24 3,434,949 +0.18(+0.65%)
Dec 08, 2016 27.94 28.18 27.81 28.06 3,006,319 +0.16(+0.56%)
Dec 07, 2016 27.64 27.93 27.54 27.90 4,579,350 +0.35(+1.26%)
Dec 06, 2016 27.48 27.68 27.47 27.56 8,595,026 +0.10(+0.36%)
Dec 05, 2016 27.76 27.77 27.43 27.46 3,687,397 -0.18(-0.66%)
Dec 02, 2016 27.71 27.77 27.55 27.64 2,135,704 -0.07(-0.27%)
Dec 01, 2016 27.43 27.76 27.43 27.71 3,022,423 +0.27(+0.99%)
Nov 30, 2016 27.69 27.77 27.42 27.44 6,389,615 -0.23(-0.83%)
Nov 29, 2016 27.57 27.68 27.43 27.67 2,960,455 +0.13(+0.48%)
Nov 28, 2016 27.42 27.63 27.42 27.54 2,569,548 -0.02(-0.09%)
Nov 25, 2016 27.53 27.60 27.48 27.57 852,810 +0.04(+0.15%)
Nov 23, 2016 27.52 27.52 27.52 0 +0.12(+0.42%)
Nov 22, 2016 27.22 27.53 27.14 27.41 3,623,921 +0.26(+0.97%)
Nov 21, 2016 27.15 27.27 27.00 27.15 2,172,988 +0.00(+0.00%)
Nov 18, 2016 27.13 27.38 27.09 27.15 3,372,318 +0.01(+0.03%)
Nov 17, 2016 26.91 27.17 26.82 27.14 4,113,850 +0.30(+1.14%)
Nov 16, 2016 27.32 27.35 26.71 26.83 6,235,552 -0.64(-2.34%)
Nov 15, 2016 27.50 27.61 27.39 27.48 3,797,990 -0.05(-0.18%)
Nov 14, 2016 27.43 27.66 27.30 27.52 4,086,062 +0.16(+0.57%)
Nov 11, 2016 27.12 27.42 27.08 27.37 3,677,388 +0.17(+0.64%)
Nov 10, 2016 26.54 27.22 26.48 27.19 5,106,482 +0.76(+2.87%)
Nov 09, 2016 26.29 26.54 26.05 26.44 4,547,282 +0.08(+0.31%)
Nov 08, 2016 25.91 26.41 25.81 26.35 3,148,079 +0.44(+1.68%)
Nov 07, 2016 25.93 25.96 25.73 25.92 2,491,875 +0.28(+1.09%)
Nov 04, 2016 25.84 25.85 25.54 25.64 3,620,323 -0.20(-0.77%)
Nov 03, 2016 25.74 25.98 25.70 25.84 3,214,020 +0.19(+0.74%)
Nov 02, 2016 25.70 25.83 25.60 25.65 2,461,579 -0.12(-0.48%)
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.