Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 88.97 89.46 87.87 87.88 2,543,560 -0.73(-0.82%)
Sep 29, 2021 87.24 89.43 87.24 88.61 2,603,681 +0.77(+0.87%)
Sep 28, 2021 88.13 88.47 87.38 87.84 3,912,578 -0.32(-0.36%)
Sep 27, 2021 88.92 89.73 88.13 88.16 2,216,597 -0.86(-0.96%)
Sep 24, 2021 89.38 89.73 88.76 89.02 1,738,386 -0.01(-0.01%)
Sep 23, 2021 89.71 89.91 88.94 89.03 2,493,857 -0.46(-0.51%)
Sep 22, 2021 90.17 90.18 89.27 89.48 1,949,032 -0.03(-0.03%)
Sep 21, 2021 89.82 90.67 89.47 89.51 1,935,876 -0.14(-0.15%)
Sep 20, 2021 89.39 89.90 88.61 89.65 2,314,734 -0.39(-0.43%)
Sep 17, 2021 90.09 90.38 89.61 90.04 4,144,841 -0.37(-0.41%)
Sep 16, 2021 90.78 90.78 89.97 90.41 1,524,393 -0.31(-0.34%)
Sep 15, 2021 90.72 91.11 90.05 90.72 2,618,993 +0.11(+0.12%)
Sep 14, 2021 91.30 91.61 90.33 90.61 2,526,116 -0.78(-0.85%)
Sep 13, 2021 91.05 91.72 90.39 91.39 2,578,351 +0.86(+0.94%)
Sep 10, 2021 90.68 91.16 89.78 90.53 2,002,677 -0.10(-0.11%)
Sep 09, 2021 91.56 91.84 90.60 90.63 2,155,755 -1.04(-1.13%)
Sep 08, 2021 91.64 92.11 91.44 91.67 2,344,944 +0.03(+0.03%)
Sep 07, 2021 93.07 93.23 91.51 91.64 1,855,069 -1.92(-2.05%)
Sep 03, 2021 93.50 93.99 92.85 93.56 1,445,520 -0.12(-0.12%)
Sep 02, 2021 93.76 94.35 93.31 93.67 2,337,759 -0.06(-0.06%)
Sep 01, 2021 93.57 93.94 92.54 93.73 1,925,795 +0.07(+0.07%)
Aug 31, 2021 93.66 94.60 93.38 93.66 2,619,948 +0.18(+0.20%)
Aug 30, 2021 94.86 95.01 93.37 93.48 1,977,704 -1.30(-1.37%)
Aug 27, 2021 93.87 94.94 93.35 94.78 2,996,596 +1.22(+1.31%)
Aug 26, 2021 93.49 93.79 93.09 93.56 2,740,022 +0.01(+0.01%)
Aug 25, 2021 93.86 94.30 93.51 93.55 1,717,654 -0.40(-0.42%)
Aug 24, 2021 94.68 95.07 93.60 93.94 1,646,862 -0.64(-0.68%)
Aug 23, 2021 94.66 95.48 94.54 94.59 1,952,745 -0.27(-0.29%)
Aug 20, 2021 93.69 95.87 93.28 94.86 3,742,824 +1.33(+1.42%)
Aug 19, 2021 92.82 94.28 92.69 93.53 1,800,356 +0.61(+0.66%)
Aug 18, 2021 92.30 93.59 91.77 92.91 4,001,285 -0.10(-0.10%)
Aug 17, 2021 93.82 93.82 91.93 93.01 3,735,712 -1.39(-1.47%)
Aug 16, 2021 93.03 94.52 92.58 94.40 3,667,059 +0.95(+1.02%)
Aug 13, 2021 94.37 94.47 93.34 93.45 1,453,799 -0.80(-0.85%)
Aug 12, 2021 94.40 94.76 93.85 94.25 1,854,679 -0.15(-0.15%)
Aug 11, 2021 93.82 94.45 93.12 94.39 2,122,092 +0.72(+0.77%)
Aug 10, 2021 94.26 94.67 93.58 93.67 2,181,062 -0.75(-0.79%)
Aug 09, 2021 94.47 94.88 94.02 94.42 1,565,477 +0.19(+0.21%)
Aug 06, 2021 93.22 94.73 92.75 94.23 3,156,950 +1.46(+1.57%)
Aug 05, 2021 92.93 92.93 91.55 92.77 2,471,704 +0.07(+0.07%)
Aug 04, 2021 93.67 93.68 92.59 92.70 1,924,398 -1.23(-1.30%)
Aug 03, 2021 92.87 94.10 92.37 93.93 2,129,032 +1.53(+1.65%)
Aug 02, 2021 92.98 93.57 92.30 92.40 1,553,767 -0.12(-0.13%)
Jul 30, 2021 93.00 93.34 92.21 92.52 2,422,435 -0.58(-0.63%)
Jul 29, 2021 92.33 93.42 92.09 93.10 1,920,591 +1.21(+1.31%)
Jul 28, 2021 93.22 93.28 91.86 91.89 2,977,525 -1.32(-1.42%)
Jul 27, 2021 91.79 93.58 91.37 93.22 2,279,841 +1.21(+1.31%)
Jul 26, 2021 91.78 92.33 91.66 92.01 1,888,625 -0.09(-0.10%)
Jul 23, 2021 91.09 92.18 90.85 92.10 2,155,600 +1.29(+1.42%)
Jul 22, 2021 91.21 91.29 90.34 90.80 3,987,605 -0.59(-0.65%)
Jul 21, 2021 91.88 92.75 91.34 91.40 2,649,739 -0.40(-0.43%)
Jul 20, 2021 92.19 93.33 91.43 91.80 3,289,544 -0.15(-0.16%)
Jul 19, 2021 92.52 93.04 91.06 91.94 4,072,803 -1.57(-1.67%)
Jul 16, 2021 90.81 93.63 90.38 93.51 4,686,236 +1.20(+1.30%)
Jul 15, 2021 87.50 92.85 87.11 92.31 7,272,320 -2.43(-2.57%)
Jul 14, 2021 95.28 95.88 93.96 94.74 2,445,726 -0.33(-0.35%)
Jul 13, 2021 96.78 96.88 95.00 95.07 3,343,950 -2.03(-2.09%)
Jul 12, 2021 96.73 97.56 96.17 97.10 2,558,555 +0.24(+0.25%)
Jul 09, 2021 97.12 98.55 96.23 96.86 3,524,295 +1.11(+1.16%)
Jul 08, 2021 95.48 96.69 95.20 95.75 3,667,696 -0.60(-0.63%)
Jul 07, 2021 94.93 96.75 94.75 96.36 2,366,397 +1.22(+1.28%)
Jul 06, 2021 96.11 96.15 94.33 95.14 2,735,365 -0.98(-1.02%)
Jul 02, 2021 96.12 96.37 95.61 96.12 1,929,110 +0.13(+0.13%)
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.