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 (%)
Apr 30, 2020 72.73 73.26 70.94 71.34 4,174,326 -2.31(-3.13%)
Apr 29, 2020 75.46 75.46 73.21 73.65 5,179,846 -1.24(-1.65%)
Apr 28, 2020 77.15 77.37 74.73 74.89 3,536,571 -1.68(-2.19%)
Apr 27, 2020 76.60 76.88 75.90 76.57 5,850,632 +0.08(+0.11%)
Apr 24, 2020 75.85 76.57 74.65 76.48 2,643,360 +1.16(+1.54%)
Apr 23, 2020 76.35 76.35 74.93 75.32 2,890,484 -0.81(-1.07%)
Apr 22, 2020 76.18 76.45 75.25 76.13 2,517,960 +1.14(+1.53%)
Apr 21, 2020 73.87 76.16 73.62 74.99 4,812,832 -0.64(-0.84%)
Apr 20, 2020 75.38 75.86 74.64 75.62 3,122,361 -0.52(-0.68%)
Apr 17, 2020 74.78 76.52 73.15 76.14 3,800,562 +3.15(+4.31%)
Apr 16, 2020 73.02 73.69 71.88 72.99 3,118,127 -0.15(-0.20%)
Apr 15, 2020 68.58 73.91 67.08 73.14 3,493,106 -1.13(-1.52%)
Apr 14, 2020 72.97 75.17 72.65 74.27 3,155,550 +3.11(+4.37%)
Apr 13, 2020 73.83 73.83 70.94 71.16 2,844,565 -3.04(-4.09%)
Apr 09, 2020 72.83 74.53 72.10 74.19 5,213,691 +2.38(+3.32%)
Apr 08, 2020 70.23 72.50 68.89 71.81 4,416,824 +2.04(+2.92%)
Apr 07, 2020 71.88 72.54 69.60 69.77 4,963,595 -0.36(-0.51%)
Apr 06, 2020 71.76 72.38 68.37 70.13 4,805,739 +0.14(+0.20%)
Apr 03, 2020 70.26 70.74 69.06 69.99 2,979,166 -0.57(-0.81%)
Apr 02, 2020 66.24 71.47 66.12 70.57 4,162,317 +3.87(+5.80%)
Apr 01, 2020 65.77 67.38 65.18 66.69 4,770,845 -1.36(-2.00%)
Mar 31, 2020 69.49 69.86 67.62 68.06 4,194,174 -2.16(-3.07%)
Mar 30, 2020 68.36 70.81 67.39 70.22 4,738,658 +2.43(+3.59%)
Mar 27, 2020 67.07 68.89 65.99 67.78 4,862,640 -2.10(-3.01%)
Mar 26, 2020 65.31 70.60 64.62 69.88 5,274,684 +5.41(+8.39%)
Mar 25, 2020 63.59 67.08 62.78 64.47 4,921,790 +0.84(+1.32%)
Mar 24, 2020 64.68 66.26 61.86 63.63 6,415,422 +2.30(+3.74%)
Mar 23, 2020 61.75 63.35 57.31 61.34 6,379,896 -1.59(-2.53%)
Mar 20, 2020 61.94 66.24 60.09 62.93 7,533,138 +1.14(+1.85%)
Mar 19, 2020 65.76 66.13 61.03 61.79 6,542,333 -4.71(-7.08%)
Mar 18, 2020 67.54 68.84 63.41 66.50 5,402,188 -4.74(-6.65%)
Mar 17, 2020 69.23 72.48 67.22 71.24 7,452,257 +3.95(+5.88%)
Mar 16, 2020 62.23 69.17 61.38 67.28 6,303,444 -4.67(-6.49%)
Mar 13, 2020 67.68 72.02 65.45 71.96 6,421,932 +7.79(+12.14%)
Mar 12, 2020 64.31 67.61 62.80 64.17 7,871,415 -5.06(-7.31%)
Mar 11, 2020 69.63 69.73 67.51 69.23 5,845,855 -2.63(-3.66%)
Mar 10, 2020 71.21 71.89 68.76 71.86 5,048,966 +2.46(+3.55%)
Mar 09, 2020 69.51 71.41 67.65 69.39 7,022,464 -4.82(-6.50%)
Mar 06, 2020 71.83 74.64 71.54 74.22 5,246,822 -0.02(-0.02%)
Mar 05, 2020 72.61 74.63 72.37 74.23 4,510,991 -0.47(-0.63%)
Mar 04, 2020 71.92 74.84 71.71 74.70 4,032,859 +3.51(+4.93%)
Mar 03, 2020 72.53 73.71 70.24 71.19 4,264,429 -1.51(-2.08%)
Mar 02, 2020 67.84 72.73 67.83 72.70 5,068,407 +5.27(+7.82%)
Feb 28, 2020 69.02 69.98 66.04 67.43 7,627,095 -2.88(-4.09%)
Feb 27, 2020 72.94 73.65 70.26 70.31 3,458,600 -3.11(-4.23%)
Feb 26, 2020 74.18 75.15 73.24 73.41 3,573,475 -0.32(-0.44%)
Feb 25, 2020 74.59 74.69 73.35 73.74 4,856,590 -0.89(-1.20%)
Feb 24, 2020 73.87 74.89 73.47 74.63 3,971,327 -0.45(-0.60%)
Feb 21, 2020 74.31 75.32 73.98 75.08 2,962,458 +0.57(+0.77%)
Feb 20, 2020 74.40 75.22 74.22 74.51 3,076,501 -0.53(-0.71%)
Feb 19, 2020 75.33 76.78 74.65 75.04 4,792,818 -1.83(-2.37%)
Feb 18, 2020 77.22 77.61 76.51 76.87 2,951,058 -0.34(-0.44%)
Feb 14, 2020 77.29 77.51 76.81 77.21 1,854,289 -0.08(-0.11%)
Feb 13, 2020 76.69 77.37 76.37 77.29 1,833,253 +0.57(+0.74%)
Feb 12, 2020 77.24 77.27 75.69 76.72 3,133,063 -0.39(-0.50%)
Feb 11, 2020 77.05 77.48 76.81 77.11 2,939,527 +0.06(+0.08%)
Feb 10, 2020 76.76 77.19 76.69 77.05 1,640,747 +0.30(+0.40%)
Feb 07, 2020 76.50 77.11 76.20 76.74 2,399,694 +0.18(+0.24%)
Feb 06, 2020 76.53 77.21 76.25 76.56 3,043,158 +0.06(+0.07%)
Feb 05, 2020 75.21 76.50 75.00 76.50 2,370,042 +1.92(+2.57%)
Feb 04, 2020 74.94 75.24 74.29 74.58 2,350,945 +0.32(+0.43%)
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.