Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.66 96.02 95.20 95.38 2,647,519 -0.22(-0.23%)
Jun 29, 2021 94.89 95.92 94.84 95.61 2,645,411 +1.08(+1.14%)
Jun 28, 2021 93.99 95.12 93.61 94.53 2,466,775 +0.47(+0.50%)
Jun 25, 2021 93.12 94.19 92.71 94.06 5,517,863 +1.13(+1.21%)
Jun 24, 2021 92.58 93.09 92.17 92.94 2,721,771 +0.75(+0.81%)
Jun 23, 2021 92.18 92.84 91.88 92.19 1,980,125 -0.03(-0.03%)
Jun 22, 2021 91.84 92.66 91.67 92.22 2,451,953 +0.34(+0.37%)
Jun 21, 2021 90.04 92.06 90.03 91.88 4,898,180 +2.22(+2.48%)
Jun 18, 2021 88.06 89.82 87.62 89.65 9,427,296 +0.46(+0.51%)
Jun 17, 2021 90.19 90.56 88.40 89.20 4,545,294 -1.05(-1.16%)
Jun 16, 2021 90.53 91.76 89.48 90.25 4,567,281 -0.82(-0.90%)
Jun 15, 2021 90.60 91.38 89.62 91.06 3,549,686 +0.62(+0.69%)
Jun 14, 2021 90.56 90.71 89.64 90.44 3,755,019 -0.47(-0.51%)
Jun 11, 2021 91.58 91.71 90.57 90.91 2,719,483 -0.41(-0.45%)
Jun 10, 2021 92.32 92.99 90.72 91.31 3,366,319 -0.78(-0.84%)
Jun 09, 2021 93.12 93.48 92.06 92.09 2,706,663 -1.01(-1.08%)
Jun 08, 2021 93.64 93.87 92.68 93.10 3,293,422 -0.51(-0.55%)
Jun 07, 2021 95.91 95.91 93.14 93.62 5,069,742 -3.86(-3.96%)
Jun 04, 2021 97.38 97.67 96.69 97.47 1,357,297 +0.39(+0.40%)
Jun 03, 2021 97.36 98.23 97.08 97.08 2,112,732 -0.50(-0.51%)
Jun 02, 2021 96.71 97.76 95.52 97.58 2,519,875 +1.13(+1.17%)
Jun 01, 2021 96.60 97.43 95.69 96.45 2,132,872 +0.22(+0.23%)
May 28, 2021 96.84 97.18 96.19 96.23 2,171,521 -0.07(-0.07%)
May 27, 2021 95.88 96.43 95.08 96.30 4,959,957 +0.73(+0.76%)
May 26, 2021 95.40 96.17 94.62 95.57 3,296,407 +1.09(+1.15%)
May 25, 2021 93.93 95.35 93.67 94.48 3,090,787 -0.17(-0.18%)
May 24, 2021 96.37 97.22 94.38 94.66 3,610,254 -1.63(-1.69%)
May 21, 2021 99.12 99.40 96.25 96.29 3,571,787 -2.82(-2.84%)
May 20, 2021 96.32 99.87 96.15 99.10 3,548,160 +1.01(+1.03%)
May 19, 2021 102.32 102.66 96.74 98.09 5,869,833 -4.84(-4.70%)
May 18, 2021 103.33 103.60 102.43 102.93 1,840,025 -0.56(-0.54%)
May 17, 2021 104.02 104.40 103.36 103.49 1,479,657 -0.52(-0.50%)
May 14, 2021 103.44 104.49 103.22 104.02 1,620,535 +1.02(+0.99%)
May 13, 2021 101.40 103.73 101.07 103.00 2,276,471 +1.25(+1.23%)
May 12, 2021 102.08 102.94 101.59 101.75 2,763,082 -0.31(-0.30%)
May 11, 2021 103.54 104.35 101.74 102.06 3,505,195 -0.64(-0.62%)
May 10, 2021 102.53 104.07 102.48 102.70 2,332,125 +0.54(+0.53%)
May 07, 2021 100.81 102.39 100.47 102.15 2,222,226 +0.95(+0.94%)
May 06, 2021 101.49 101.78 100.82 101.20 2,231,562 +0.39(+0.39%)
May 05, 2021 100.17 101.06 99.60 100.81 2,365,573 +0.65(+0.65%)
May 04, 2021 99.37 100.20 99.14 100.16 3,146,348 +0.55(+0.56%)
May 03, 2021 98.86 99.99 98.12 99.61 2,246,914 +1.77(+1.81%)
Apr 30, 2021 98.85 99.30 97.77 97.84 2,434,342 -1.18(-1.19%)
Apr 29, 2021 97.51 99.10 97.47 99.02 1,775,107 +1.54(+1.58%)
Apr 28, 2021 97.49 97.71 96.56 97.47 1,427,905 +0.44(+0.45%)
Apr 27, 2021 96.85 97.19 96.57 97.04 1,524,778 +0.05(+0.05%)
Apr 26, 2021 97.86 98.13 96.88 96.99 2,782,433 -0.87(-0.89%)
Apr 23, 2021 97.38 98.09 97.06 97.86 1,841,484 +0.59(+0.61%)
Apr 22, 2021 97.83 98.02 96.66 97.27 1,669,138 -1.03(-1.05%)
Apr 21, 2021 97.48 98.39 97.12 98.30 2,484,342 +1.38(+1.42%)
Apr 20, 2021 96.53 97.67 96.34 96.92 1,654,063 +0.49(+0.50%)
Apr 19, 2021 95.68 96.50 94.56 96.43 2,059,389 +0.51(+0.54%)
Apr 16, 2021 97.38 97.72 95.84 95.92 4,405,251 -1.59(-1.63%)
Apr 15, 2021 94.93 98.57 94.70 97.51 4,614,057 +3.13(+3.31%)
Apr 14, 2021 94.41 94.84 94.14 94.38 2,259,889 -0.11(-0.11%)
Apr 13, 2021 93.53 95.08 93.30 94.49 3,504,878 +0.84(+0.89%)
Apr 12, 2021 93.04 93.69 92.67 93.66 2,612,759 +0.73(+0.78%)
Apr 09, 2021 92.80 93.21 92.38 92.93 2,262,086 +0.68(+0.74%)
Apr 08, 2021 92.94 93.40 91.49 92.25 2,388,248 -0.85(-0.92%)
Apr 07, 2021 92.74 93.45 92.49 93.10 2,210,204 +0.42(+0.45%)
Apr 06, 2021 94.01 94.07 92.48 92.68 2,551,895 -1.16(-1.23%)
Apr 05, 2021 93.04 94.39 92.96 93.84 2,205,235 +1.14(+1.22%)
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.