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 (%)
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%)
May 01, 2019 69.64 70.07 68.47 68.58 3,707,656 -1.11(-1.59%)
Apr 30, 2019 68.82 69.74 68.51 69.68 2,880,768 +0.93(+1.35%)
Apr 29, 2019 68.16 68.93 68.12 68.76 2,448,205 +0.82(+1.21%)
Apr 26, 2019 67.53 67.94 67.32 67.94 2,009,175 +0.53(+0.78%)
Apr 25, 2019 66.87 67.63 66.48 67.41 2,478,112 +0.47(+0.71%)
Apr 24, 2019 67.47 67.59 66.86 66.94 2,161,946 -0.55(-0.82%)
Apr 23, 2019 66.56 67.61 66.30 67.49 2,966,615 +1.01(+1.52%)
Apr 22, 2019 66.54 66.72 66.21 66.48 2,166,052 -0.39(-0.59%)
Apr 18, 2019 67.92 68.19 66.80 66.87 3,428,439 -1.03(-1.52%)
Apr 17, 2019 68.88 68.96 67.71 67.91 3,664,121 -0.98(-1.42%)
Apr 16, 2019 66.21 68.93 66.18 68.89 7,160,778 +4.46(+6.92%)
Apr 15, 2019 64.73 65.08 64.32 64.43 3,061,082 -0.31(-0.48%)
Apr 12, 2019 64.32 64.77 64.16 64.74 2,339,682 +0.75(+1.17%)
Apr 11, 2019 64.49 64.63 63.71 63.99 2,980,120 -0.27(-0.42%)
Apr 10, 2019 63.99 64.33 63.66 64.26 1,925,567 +0.48(+0.75%)
Apr 09, 2019 63.87 64.17 63.65 63.78 2,173,421 -0.43(-0.67%)
Apr 08, 2019 64.55 64.68 63.71 64.21 2,490,807 -0.62(-0.95%)
Apr 05, 2019 64.80 65.14 64.54 64.82 1,928,427 +0.15(+0.23%)
Apr 04, 2019 65.19 65.20 64.60 64.67 1,630,593 -0.36(-0.55%)
Apr 03, 2019 64.98 65.12 64.10 65.03 3,130,373 +0.30(+0.47%)
Apr 02, 2019 64.80 64.93 64.44 64.73 1,727,192 -0.06(-0.10%)
Apr 01, 2019 64.69 65.05 64.46 64.79 2,788,623 +0.60(+0.93%)
Mar 29, 2019 64.90 64.92 64.12 64.19 4,941,723 -0.29(-0.46%)
Mar 28, 2019 64.85 65.05 63.85 64.49 2,044,768 -0.26(-0.40%)
Mar 27, 2019 65.06 65.34 64.41 64.74 3,332,287 -0.42(-0.64%)
Mar 26, 2019 65.10 65.18 64.57 65.16 2,588,526 +0.41(+0.63%)
Mar 25, 2019 64.82 65.09 64.56 64.75 2,191,006 -0.05(-0.08%)
Mar 22, 2019 64.74 65.38 64.67 64.81 2,893,631 -0.31(-0.48%)
Mar 21, 2019 63.81 65.27 63.73 65.12 2,347,975 +1.00(+1.56%)
Mar 20, 2019 64.49 64.80 64.01 64.12 2,942,944 -0.35(-0.54%)
Mar 19, 2019 65.34 65.40 64.30 64.47 3,797,753 -0.59(-0.90%)
Mar 18, 2019 65.49 65.62 64.92 65.06 4,161,072 -0.49(-0.75%)
Mar 15, 2019 64.67 65.59 64.57 65.55 9,257,688 +0.67(+1.03%)
Mar 14, 2019 64.39 65.01 64.07 64.88 2,621,637 +0.48(+0.75%)
Mar 13, 2019 65.22 65.27 64.31 64.40 4,301,446 -1.12(-1.71%)
Mar 12, 2019 65.00 65.65 64.94 65.52 3,850,167 +0.65(+1.00%)
Mar 11, 2019 64.55 64.94 64.37 64.87 2,135,721 +0.52(+0.80%)
Mar 08, 2019 63.86 64.49 63.84 64.35 2,736,292 +0.04(+0.07%)
Mar 07, 2019 64.04 64.60 63.66 64.31 3,423,474 +0.28(+0.43%)
Mar 06, 2019 64.63 64.84 63.96 64.03 2,487,536 -0.53(-0.81%)
Mar 05, 2019 64.80 64.98 64.46 64.56 1,934,963 -0.19(-0.29%)
Mar 04, 2019 65.07 65.62 64.17 64.74 2,807,153 -0.28(-0.42%)
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.