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 (%)
Jul 31, 2019 72.42 73.00 71.85 72.29 2,748,680 +0.24(+0.33%)
Jul 30, 2019 72.23 72.67 71.94 72.05 1,475,940 -0.44(-0.60%)
Jul 29, 2019 73.08 73.56 72.14 72.49 2,257,557 -0.45(-0.61%)
Jul 26, 2019 72.42 72.97 72.05 72.94 1,426,059 +0.46(+0.64%)
Jul 25, 2019 70.98 72.93 70.88 72.47 2,185,616 +0.14(+0.20%)
Jul 24, 2019 71.92 72.40 71.00 72.33 2,495,588 +0.41(+0.57%)
Jul 23, 2019 72.12 72.25 71.10 71.92 3,234,056 -0.41(-0.57%)
Jul 22, 2019 71.45 72.91 71.37 72.33 3,402,500 +0.93(+1.30%)
Jul 19, 2019 72.55 72.62 71.37 71.40 3,502,925 -1.08(-1.49%)
Jul 18, 2019 71.46 72.48 71.29 72.48 3,811,778 +0.88(+1.23%)
Jul 17, 2019 73.20 73.40 71.29 71.60 7,330,379 -3.50(-4.66%)
Jul 16, 2019 75.19 75.35 74.70 75.10 3,645,186 +0.13(+0.18%)
Jul 15, 2019 75.43 75.85 74.80 74.96 2,418,235 -0.38(-0.50%)
Jul 12, 2019 75.09 75.36 74.34 75.34 1,588,705 +0.57(+0.76%)
Jul 11, 2019 74.47 74.87 73.78 74.77 1,744,359 +0.29(+0.38%)
Jul 10, 2019 74.65 75.07 73.92 74.48 2,617,712 -0.04(-0.06%)
Jul 09, 2019 74.39 74.91 73.97 74.53 2,198,081 -0.12(-0.17%)
Jul 08, 2019 74.85 75.12 74.51 74.65 2,260,206 -0.33(-0.44%)
Jul 05, 2019 74.66 75.16 74.34 74.98 2,101,060 +0.30(+0.41%)
Jul 03, 2019 73.98 74.92 73.89 74.68 1,879,943 +0.99(+1.34%)
Jul 02, 2019 72.84 74.22 72.84 73.69 2,830,635 +0.79(+1.09%)
Jul 01, 2019 72.17 72.93 71.40 72.89 2,836,009 +1.62(+2.28%)
Jun 28, 2019 71.44 71.76 70.90 71.27 8,747,287 +0.21(+0.30%)
Jun 27, 2019 70.50 71.19 70.18 71.06 3,121,754 +0.98(+1.40%)
Jun 26, 2019 71.24 71.69 70.00 70.08 3,993,751 -0.86(-1.22%)
Jun 25, 2019 71.67 71.84 70.86 70.94 3,381,855 -0.71(-1.00%)
Jun 24, 2019 71.82 72.22 71.60 71.65 2,542,333 +0.21(+0.30%)
Jun 21, 2019 73.12 73.47 71.44 71.44 5,772,159 -1.56(-2.14%)
Jun 20, 2019 73.16 73.45 72.48 73.00 3,025,766 +0.12(+0.16%)
Jun 19, 2019 72.56 73.09 72.30 72.88 1,902,303 +0.37(+0.50%)
Jun 18, 2019 72.90 72.96 72.33 72.52 1,941,102 -0.12(-0.16%)
Jun 17, 2019 73.32 73.41 72.53 72.63 2,335,690 -0.45(-0.61%)
Jun 14, 2019 72.62 73.27 72.28 73.08 2,233,812 +0.29(+0.39%)
Jun 13, 2019 72.51 73.12 72.23 72.80 2,020,684 +0.45(+0.63%)
Jun 12, 2019 74.00 74.01 72.03 72.34 3,268,852 -1.28(-1.74%)
Jun 11, 2019 74.23 74.51 73.39 73.62 2,382,287 -0.02(-0.02%)
Jun 10, 2019 74.40 74.54 73.44 73.64 2,368,134 -0.53(-0.71%)
Jun 07, 2019 74.32 75.17 74.04 74.17 2,309,963 +0.03(+0.04%)
Jun 06, 2019 74.32 74.46 73.69 74.14 2,919,106 -0.17(-0.23%)
Jun 05, 2019 73.01 74.52 72.96 74.31 4,398,885 +1.36(+1.86%)
Jun 04, 2019 71.87 72.98 71.56 72.96 4,551,371 +1.77(+2.49%)
Jun 03, 2019 70.69 71.39 70.31 71.18 3,132,014 +0.49(+0.69%)
May 31, 2019 70.93 71.39 70.40 70.69 2,518,450 -0.77(-1.07%)
May 30, 2019 71.46 71.70 71.15 71.46 1,820,077 +0.18(+0.25%)
May 29, 2019 70.61 71.33 69.90 71.28 2,931,257 +0.40(+0.57%)
May 28, 2019 71.63 72.22 70.65 70.88 3,846,102 -0.65(-0.91%)
May 24, 2019 71.43 71.89 71.20 71.53 4,857,124 +0.45(+0.64%)
May 23, 2019 71.31 71.40 70.68 71.07 3,110,851 -0.66(-0.92%)
May 22, 2019 71.39 71.81 71.10 71.73 2,767,554 +0.34(+0.47%)
May 21, 2019 70.13 71.64 70.13 71.40 4,309,104 +1.58(+2.26%)
May 20, 2019 69.24 69.83 68.90 69.82 2,510,120 +0.52(+0.75%)
May 17, 2019 68.90 69.96 68.68 69.30 2,463,609 -0.12(-0.17%)
May 16, 2019 69.20 69.95 68.98 69.42 3,109,841 +0.31(+0.45%)
May 15, 2019 66.14 69.35 65.83 69.10 5,963,115 +3.44(+5.24%)
May 14, 2019 64.73 66.49 64.73 65.66 3,298,854 +0.98(+1.52%)
May 13, 2019 64.45 64.76 63.85 64.68 3,569,280 -0.79(-1.21%)
May 10, 2019 64.65 65.62 64.05 65.47 2,076,577 +0.52(+0.80%)
May 09, 2019 65.16 65.30 64.73 64.96 2,709,065 -0.60(-0.91%)
May 08, 2019 64.68 65.84 64.52 65.55 4,453,819 +0.65(+1.00%)
May 07, 2019 65.77 66.07 64.76 64.90 4,111,323 -1.29(-1.95%)
May 06, 2019 65.47 66.46 65.45 66.20 4,949,354 -0.17(-0.26%)
May 03, 2019 67.69 67.77 65.93 66.37 4,503,962 -1.01(-1.50%)
May 02, 2019 68.79 68.83 67.06 67.37 4,376,557 -1.20(-1.76%)
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.