Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.45 27.54 27.27 27.42 7,671,578 +0.04(+0.15%)
May 27, 2016 27.38 27.37 27.37 27.37 4,429,508 +0.00(+0.00%)
May 26, 2016 27.35 27.45 27.31 27.37 3,793,682 -0.01(-0.03%)
May 25, 2016 27.60 27.65 27.35 27.38 3,220,347 -0.19(-0.69%)
May 24, 2016 27.33 27.84 27.23 27.57 3,491,797 +0.41(+1.52%)
May 23, 2016 27.12 27.22 27.05 27.16 3,669,844 +0.01(+0.03%)
May 20, 2016 26.95 27.24 26.88 27.15 4,440,206 +0.35(+1.29%)
May 19, 2016 26.54 26.91 26.39 26.81 5,699,781 +0.15(+0.56%)
May 18, 2016 26.91 26.91 26.33 26.66 13,216,339 -0.36(-1.34%)
May 17, 2016 27.19 27.33 26.95 27.02 5,780,267 -0.18(-0.67%)
May 16, 2016 27.34 27.41 27.17 27.20 5,514,369 -0.16(-0.60%)
May 13, 2016 27.51 27.59 27.30 27.37 2,841,836 -0.26(-0.95%)
May 12, 2016 27.42 27.65 27.33 27.63 2,997,351 +0.34(+1.24%)
May 11, 2016 27.60 27.70 27.28 27.29 2,999,563 -0.37(-1.34%)
May 10, 2016 27.40 27.67 27.30 27.66 2,682,323 +0.37(+1.36%)
May 09, 2016 27.10 27.39 26.99 27.29 2,458,507 +0.16(+0.58%)
May 06, 2016 26.95 27.22 26.68 27.14 3,839,982 +0.07(+0.24%)
May 05, 2016 27.13 27.45 26.97 27.07 4,232,782 +0.04(+0.15%)
May 04, 2016 27.17 27.25 26.93 27.03 3,939,184 -0.29(-1.06%)
May 03, 2016 26.99 27.35 26.90 27.32 3,416,324 +0.09(+0.33%)
May 02, 2016 26.86 27.32 26.86 27.23 2,694,027 +0.39(+1.44%)
Apr 29, 2016 26.67 26.91 26.56 26.84 2,838,483 +0.05(+0.18%)
Apr 28, 2016 26.79 27.00 26.68 26.79 2,647,734 -0.21(-0.76%)
Apr 27, 2016 27.00 27.13 26.86 27.00 2,504,690 +0.03(+0.12%)
Apr 26, 2016 27.09 27.13 26.86 26.96 3,853,583 -0.09(-0.33%)
Apr 25, 2016 27.02 27.09 26.90 27.05 2,805,168 -0.07(-0.27%)
Apr 22, 2016 26.95 27.21 26.95 27.13 2,899,447 +0.19(+0.70%)
Apr 21, 2016 27.42 27.50 26.89 26.94 4,214,884 -0.59(-2.15%)
Apr 20, 2016 27.80 27.89 27.40 27.53 3,048,811 -0.26(-0.92%)
Apr 19, 2016 27.82 27.94 27.68 27.79 4,109,068 +0.02(+0.09%)
Apr 18, 2016 27.47 27.76 27.42 27.76 4,661,576 +0.24(+0.87%)
Apr 15, 2016 27.60 27.61 27.36 27.52 5,058,410 -0.12(-0.42%)
Apr 14, 2016 28.10 28.11 27.35 27.64 9,471,095 -0.98(-3.42%)
Apr 13, 2016 28.68 28.77 28.32 28.62 4,476,525 +0.04(+0.14%)
Apr 12, 2016 28.30 28.63 28.19 28.58 4,458,310 +0.35(+1.25%)
Apr 11, 2016 28.40 28.54 28.19 28.22 2,352,342 -0.12(-0.44%)
Apr 08, 2016 28.42 28.50 28.28 28.35 4,605,787 +0.02(+0.06%)
Apr 07, 2016 28.53 28.54 28.21 28.33 4,088,439 -0.30(-1.04%)
Apr 06, 2016 28.54 28.63 28.42 28.63 4,273,298 +0.10(+0.35%)
Apr 05, 2016 28.87 28.96 28.53 28.53 4,947,973 -0.43(-1.48%)
Apr 04, 2016 29.20 29.26 28.91 28.96 3,337,112 -0.26(-0.87%)
Apr 01, 2016 28.91 29.23 28.78 29.21 3,198,574 +0.28(+0.97%)
Mar 31, 2016 28.86 28.98 28.75 28.93 3,494,791 +0.09(+0.31%)
Mar 30, 2016 28.96 29.03 28.70 28.84 2,824,599 +0.01(+0.03%)
Mar 29, 2016 28.85 28.96 28.71 28.83 4,033,454 -0.01(-0.03%)
Mar 28, 2016 28.65 28.90 28.62 28.84 2,548,581 +0.18(+0.63%)
Mar 24, 2016 28.79 28.66 28.66 28.66 3,042,280 -0.30(-1.02%)
Mar 23, 2016 28.81 29.04 28.75 28.96 4,495,740 +0.11(+0.37%)
Mar 22, 2016 28.68 28.93 28.63 28.85 4,427,770 +0.09(+0.31%)
Mar 21, 2016 28.40 28.79 28.37 28.76 3,938,841 +0.26(+0.92%)
Mar 18, 2016 28.46 28.54 28.31 28.49 7,932,855 +0.12(+0.44%)
Mar 17, 2016 28.06 28.43 27.81 28.37 4,628,771 +0.36(+1.29%)
Mar 16, 2016 27.37 28.05 27.26 28.01 5,327,602 +0.61(+2.22%)
Mar 15, 2016 27.05 27.42 27.01 27.40 3,829,979 +0.20(+0.73%)
Mar 14, 2016 27.33 27.35 27.10 27.20 4,278,707 -0.14(-0.51%)
Mar 11, 2016 27.27 27.35 27.03 27.34 6,991,510 +0.30(+1.13%)
Mar 10, 2016 27.29 27.39 26.85 27.04 5,174,483 -0.16(-0.58%)
Mar 09, 2016 27.33 27.42 27.12 27.19 2,384,114 +0.00(+0.00%)
Mar 08, 2016 27.34 27.42 27.12 27.19 4,757,424 -0.25(-0.90%)
Mar 07, 2016 27.20 27.48 27.18 27.44 4,615,726 +0.12(+0.42%)
Mar 04, 2016 27.54 27.61 27.23 27.33 4,444,536 -0.25(-0.90%)
Mar 03, 2016 27.15 27.61 27.15 27.57 9,084,225 +0.46(+1.70%)
Mar 02, 2016 26.80 27.19 26.70 27.11 4,532,972 +0.30(+1.11%)
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.