Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.76 25.08 24.65 25.00 8,598,097 +0.42(+1.73%)
Jan 28, 2016 24.49 24.64 23.93 24.57 5,500,538 +0.27(+1.12%)
Jan 27, 2016 24.52 24.59 23.93 24.30 7,290,598 +0.71(+3.02%)
Jan 26, 2016 23.69 23.94 23.50 23.59 4,750,531 -0.01(-0.03%)
Jan 25, 2016 23.95 24.00 23.57 23.60 4,687,034 -0.36(-1.50%)
Jan 22, 2016 23.94 24.04 23.74 23.96 3,796,710 +0.32(+1.35%)
Jan 21, 2016 23.81 24.00 23.57 23.64 5,270,856 -0.10(-0.44%)
Jan 20, 2016 23.57 24.01 23.45 23.74 7,316,426 -0.10(-0.40%)
Jan 19, 2016 23.86 23.97 23.57 23.84 5,571,376 -0.09(-0.37%)
Jan 15, 2016 23.58 23.93 23.93 23.93 5,217,889 -0.25(-1.03%)
Jan 14, 2016 24.16 24.48 24.08 24.17 5,129,292 +0.09(+0.37%)
Jan 13, 2016 24.70 24.73 24.04 24.09 3,494,060 -0.50(-2.02%)
Jan 12, 2016 24.68 24.73 24.11 24.58 3,855,125 +0.07(+0.29%)
Jan 11, 2016 24.23 24.59 24.23 24.51 4,400,105 +0.45(+1.86%)
Jan 08, 2016 24.53 24.57 24.03 24.06 5,223,416 -0.36(-1.47%)
Jan 07, 2016 24.48 24.73 24.29 24.42 6,116,832 -0.42(-1.71%)
Jan 06, 2016 24.82 25.00 24.68 24.84 5,258,565 -0.28(-1.11%)
Jan 05, 2016 24.89 25.25 24.80 25.12 7,555,289 +0.23(+0.93%)
Jan 04, 2016 25.12 25.14 24.61 24.89 4,083,893 -0.54(-2.14%)
Dec 31, 2015 25.71 25.44 25.44 25.44 1,825,973 -0.42(-1.61%)
Dec 30, 2015 25.88 26.05 25.85 25.85 1,998,783 -0.11(-0.43%)
Dec 29, 2015 25.75 25.98 25.62 25.96 3,379,580 +0.40(+1.56%)
Dec 28, 2015 25.50 25.58 25.36 25.56 2,167,998 -0.03(-0.13%)
Dec 24, 2015 25.51 25.60 25.60 25.60 1,086,383 +0.00(+0.00%)
Dec 23, 2015 25.54 25.63 25.42 25.60 2,997,054 +0.14(+0.53%)
Dec 22, 2015 25.05 25.56 24.92 25.46 3,776,887 +0.57(+2.28%)
Dec 21, 2015 24.82 25.09 24.64 24.89 3,158,900 +0.23(+0.94%)
Dec 18, 2015 25.07 25.10 24.66 24.66 7,150,081 -0.52(-2.06%)
Dec 17, 2015 25.62 25.64 25.13 25.18 4,646,389 -0.23(-0.91%)
Dec 16, 2015 24.96 25.44 24.84 25.41 5,296,644 +0.66(+2.65%)
Dec 15, 2015 24.79 24.95 24.52 24.76 5,308,590 +0.14(+0.59%)
Dec 14, 2015 24.27 24.68 24.22 24.61 4,551,774 +0.38(+1.58%)
Dec 11, 2015 24.24 24.44 24.12 24.23 3,309,518 -0.32(-1.30%)
Dec 10, 2015 24.52 24.79 24.39 24.55 3,765,202 +0.02(+0.10%)
Dec 09, 2015 24.64 24.92 24.40 24.52 4,416,769 -0.24(-0.97%)
Dec 08, 2015 24.68 24.86 24.61 24.77 3,545,245 -0.05(-0.19%)
Dec 07, 2015 24.93 25.01 24.69 24.81 3,729,093 -0.16(-0.64%)
Dec 04, 2015 24.34 25.06 24.34 24.97 5,367,294 +0.66(+2.73%)
Dec 03, 2015 24.69 24.73 24.25 24.31 5,231,687 -0.35(-1.43%)
Dec 02, 2015 24.85 24.93 24.64 24.66 4,351,592 -0.27(-1.09%)
Dec 01, 2015 24.56 24.93 24.55 24.93 6,140,855 +0.28(+1.14%)
Nov 30, 2015 24.89 24.96 24.63 24.65 6,116,033 -0.24(-0.96%)
Nov 27, 2015 25.02 25.03 24.85 24.89 2,010,080 -0.14(-0.57%)
Nov 25, 2015 25.36 25.04 25.04 25.04 2,736,335 -0.35(-1.39%)
Nov 24, 2015 25.20 25.44 25.18 25.39 2,977,516 -0.02(-0.06%)
Nov 23, 2015 25.30 25.52 25.24 25.40 3,399,260 +0.14(+0.57%)
Nov 20, 2015 25.20 25.46 25.14 25.26 3,493,443 +0.14(+0.57%)
Nov 19, 2015 25.10 25.22 24.96 25.12 2,929,234 +0.00(+0.00%)
Nov 18, 2015 24.55 25.16 24.34 25.12 5,517,955 +0.52(+2.11%)
Nov 17, 2015 24.74 24.88 24.59 24.60 3,881,945 -0.14(-0.58%)
Nov 16, 2015 24.32 24.75 24.10 24.74 4,119,263 +0.17(+0.68%)
Nov 13, 2015 24.79 24.86 24.48 24.57 4,054,649 -0.26(-1.03%)
Nov 12, 2015 25.12 25.22 24.82 24.83 3,938,280 -0.43(-1.71%)
Nov 11, 2015 25.22 25.39 25.10 25.26 3,260,754 +0.10(+0.41%)
Nov 10, 2015 25.18 25.40 24.99 25.16 6,891,446 -0.02(-0.06%)
Nov 09, 2015 25.59 25.64 25.07 25.17 6,365,872 -0.43(-1.69%)
Nov 06, 2015 25.43 25.74 25.05 25.60 9,617,674 -0.30(-1.14%)
Nov 05, 2015 26.52 26.63 25.88 25.90 9,170,181 -0.62(-2.32%)
Nov 04, 2015 26.72 26.80 26.49 26.52 3,103,004 -0.18(-0.69%)
Nov 03, 2015 26.84 26.85 26.59 26.70 3,887,211 -0.20(-0.74%)
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.