Progressive Corp,Ohio (NY: PGR )

105.18 USD +0.98 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 81.53 82.29 80.50 80.69 6,531,300 -1.08(-1.32%)
Jan 30, 2020 79.74 81.87 78.95 81.77 4,016,651 +1.37(+1.70%)
Jan 29, 2020 80.20 81.24 78.28 80.40 5,229,175 +3.95(+5.17%)
Jan 28, 2020 76.07 76.73 75.89 76.45 4,003,872 +0.68(+0.90%)
Jan 27, 2020 75.77 76.44 75.49 75.77 2,490,018 -0.98(-1.28%)
Jan 24, 2020 76.51 76.86 76.29 76.75 1,695,100 +0.42(+0.55%)
Jan 23, 2020 75.71 76.37 75.23 76.33 2,190,011 +0.17(+0.22%)
Jan 22, 2020 76.58 77.17 76.15 76.16 2,167,308 -0.27(-0.35%)
Jan 21, 2020 76.04 76.71 75.85 76.43 2,686,673 +0.13(+0.17%)
Jan 17, 2020 76.04 76.99 75.90 76.30 4,265,100 +0.86(+1.14%)
Jan 16, 2020 75.81 75.97 74.93 75.44 3,180,912 -0.28(-0.37%)
Jan 15, 2020 74.19 75.97 74.04 75.72 4,078,695 +1.47(+1.98%)
Jan 14, 2020 74.82 75.00 74.02 74.25 3,191,356 -0.67(-0.89%)
Jan 13, 2020 73.70 74.93 73.70 74.92 3,795,912 +1.22(+1.66%)
Jan 10, 2020 74.00 74.12 73.45 73.70 3,650,600 -0.24(-0.32%)
Jan 09, 2020 73.50 73.94 73.19 73.94 2,199,416 +0.75(+1.02%)
Jan 08, 2020 72.92 73.96 72.87 73.19 4,073,671 +0.43(+0.59%)
Jan 07, 2020 73.00 73.12 72.16 72.76 4,867,720 -2.91(-3.85%)
Jan 06, 2020 73.89 75.72 73.83 75.67 5,897,171 +1.35(+1.82%)
Jan 03, 2020 73.52 74.78 73.28 74.32 4,155,700 -0.01(-0.01%)
Jan 02, 2020 73.92 74.35 73.26 74.33 2,880,737 +1.94(+2.68%)
Dec 31, 2019 72.32 72.71 71.90 72.39 1,724,500 +0.07(+0.10%)
Dec 30, 2019 72.22 72.35 71.86 72.32 1,298,582 +0.17(+0.24%)
Dec 27, 2019 71.93 72.42 71.63 72.15 1,570,600 +0.42(+0.59%)
Dec 26, 2019 71.76 71.86 71.45 71.73 1,612,925 -0.14(-0.19%)
Dec 24, 2019 71.86 72.02 71.62 71.87 778,100 +0.18(+0.25%)
Dec 23, 2019 71.86 71.91 71.17 71.69 2,831,895 -0.07(-0.10%)
Dec 20, 2019 72.36 73.56 71.39 71.76 5,417,700 +0.65(+0.91%)
Dec 19, 2019 71.21 71.55 70.79 71.11 2,985,383 -0.19(-0.27%)
Dec 18, 2019 72.25 72.47 71.23 71.30 2,604,564 -0.70(-0.97%)
Dec 17, 2019 71.01 72.26 71.00 72.00 5,011,797 +0.90(+1.27%)
Dec 16, 2019 71.36 71.68 70.43 71.10 4,387,838 -1.07(-1.48%)
Dec 13, 2019 72.47 73.41 71.63 72.17 3,289,000 -0.52(-0.72%)
Dec 12, 2019 71.16 73.08 71.01 72.69 3,925,806 +1.53(+2.15%)
Dec 11, 2019 69.16 71.19 69.03 71.16 7,803,983 -1.69(-2.32%)
Dec 10, 2019 73.46 73.77 72.74 72.85 3,023,091 -0.49(-0.67%)
Dec 09, 2019 72.98 73.52 72.69 73.34 3,257,877 +0.36(+0.49%)
Dec 06, 2019 72.70 73.15 72.50 72.98 2,932,700 +0.54(+0.75%)
Dec 05, 2019 72.03 72.52 71.74 72.44 3,500,595 +0.60(+0.84%)
Dec 04, 2019 70.56 72.03 70.36 71.84 2,932,097 +1.19(+1.68%)
Dec 03, 2019 71.09 71.36 70.44 70.65 2,652,688 -1.00(-1.40%)
Dec 02, 2019 73.21 73.21 71.64 71.65 2,583,053 -1.40(-1.92%)
Nov 29, 2019 73.12 73.40 72.75 73.05 1,077,300 -0.09(-0.12%)
Nov 27, 2019 73.17 73.57 72.90 73.14 1,955,400 +0.20(+0.27%)
Nov 26, 2019 71.40 73.06 71.18 72.94 6,613,940 +1.44(+2.01%)
Nov 25, 2019 71.14 71.74 70.93 71.50 2,746,433 +0.67(+0.95%)
Nov 22, 2019 70.11 71.00 69.90 70.83 2,378,700 +0.74(+1.06%)
Nov 21, 2019 70.82 70.82 69.13 70.09 3,680,988 -0.44(-0.62%)
Nov 20, 2019 71.28 71.53 70.41 70.53 3,507,975 -1.03(-1.44%)
Nov 19, 2019 71.74 72.03 70.96 71.56 3,054,618 +0.33(+0.46%)
Nov 18, 2019 71.67 72.47 70.58 71.23 3,977,333 -1.67(-2.29%)
Nov 15, 2019 73.14 73.36 72.52 72.90 3,052,100 -0.05(-0.07%)
Nov 14, 2019 71.50 73.01 71.33 72.95 3,657,354 +1.28(+1.79%)
Nov 13, 2019 72.96 73.39 71.67 71.67 4,803,259 -2.79(-3.75%)
Nov 12, 2019 73.70 74.47 73.56 74.46 4,094,974 +0.73(+0.99%)
Nov 11, 2019 73.17 73.77 72.80 73.73 2,722,609 +0.06(+0.08%)
Nov 08, 2019 72.38 74.04 72.38 73.67 5,196,900 +1.11(+1.53%)
Nov 07, 2019 71.11 72.78 71.04 72.56 8,525,025 +1.63(+2.30%)
Nov 06, 2019 69.01 71.11 68.91 70.93 3,513,210 +2.03(+2.95%)
Nov 05, 2019 68.99 69.65 68.86 68.90 4,109,980 +0.08(+0.12%)
Nov 04, 2019 70.22 70.33 68.75 68.82 3,056,647 -0.96(-1.38%)
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.