Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.69 +0.54 (+0.26%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 18.42 18.46 18.31 18.37 2,470,453 -0.09(-0.48%)
Aug 29, 2013 18.26 18.51 18.21 18.45 2,329,106 +0.14(+0.76%)
Aug 28, 2013 18.28 18.40 18.23 18.31 3,269,977 +0.01(+0.04%)
Aug 27, 2013 18.55 18.57 18.31 18.31 4,377,637 -0.38(-2.04%)
Aug 26, 2013 18.70 18.80 18.59 18.69 3,358,107 +0.01(+0.08%)
Aug 23, 2013 18.64 18.71 18.58 18.67 2,398,208 +0.02(+0.12%)
Aug 22, 2013 18.48 18.68 18.44 18.65 1,722,387 +0.18(+0.99%)
Aug 21, 2013 18.47 18.64 18.35 18.47 3,926,345 -0.03(-0.16%)
Aug 20, 2013 18.34 18.56 18.28 18.50 3,804,888 +0.17(+0.92%)
Aug 19, 2013 18.37 18.47 18.31 18.33 3,809,233 -0.09(-0.48%)
Aug 16, 2013 18.51 18.64 18.39 18.42 9,808,001 -0.15(-0.83%)
Aug 15, 2013 18.74 18.79 18.53 18.57 3,323,012 -0.29(-1.52%)
Aug 14, 2013 19.18 19.18 18.72 18.86 3,415,460 +0.00(+0.00%)
Aug 13, 2013 18.70 18.89 18.61 18.86 3,747,999 +0.15(+0.82%)
Aug 12, 2013 18.72 18.80 18.58 18.70 3,525,442 -0.14(-0.74%)
Aug 09, 2013 18.79 18.91 18.72 18.84 3,095,718 +0.04(+0.23%)
Aug 08, 2013 18.82 18.94 18.76 18.80 4,483,601 +0.01(+0.08%)
Aug 07, 2013 18.92 18.92 18.73 18.78 5,010,329 -0.23(-1.23%)
Aug 06, 2013 19.02 19.13 18.97 19.02 5,549,840 -0.04(-0.19%)
Aug 05, 2013 19.11 19.20 19.00 19.05 8,743,796 -0.14(-0.72%)
Aug 02, 2013 19.28 19.32 19.16 19.19 3,924,883 -0.17(-0.87%)
Aug 01, 2013 19.08 19.39 19.08 19.36 3,293,512 +0.31(+1.61%)
Jul 31, 2013 19.05 19.16 19.02 19.05 4,591,462 +0.07(+0.39%)
Jul 30, 2013 19.07 19.17 18.92 18.98 3,016,805 -0.04(-0.19%)
Jul 29, 2013 18.99 19.08 18.91 19.02 1,963,942 -0.03(-0.15%)
Jul 26, 2013 18.89 19.07 18.81 19.05 1,952,622 +0.07(+0.35%)
Jul 25, 2013 18.88 19.02 18.84 18.98 2,729,945 +0.04(+0.23%)
Jul 24, 2013 19.13 19.16 18.87 18.94 3,822,897 -0.18(-0.92%)
Jul 23, 2013 19.35 19.35 19.07 19.11 7,505,689 -0.21(-1.10%)
Jul 22, 2013 19.25 19.33 19.17 19.33 2,032,038 +0.06(+0.30%)
Jul 19, 2013 19.09 19.30 18.95 19.27 3,756,958 +0.24(+1.27%)
Jul 18, 2013 18.88 19.06 18.87 19.02 4,607,601 +0.17(+0.89%)
Jul 17, 2013 18.86 18.93 18.82 18.86 2,494,698 +0.04(+0.20%)
Jul 16, 2013 18.91 19.04 18.81 18.82 4,000,132 -0.07(-0.35%)
Jul 15, 2013 19.06 19.10 18.78 18.89 4,218,824 -0.14(-0.73%)
Jul 12, 2013 18.91 19.04 18.83 19.02 3,833,755 +0.17(+0.89%)
Jul 11, 2013 19.03 19.03 18.54 18.86 7,078,873 -0.21(-1.08%)
Jul 10, 2013 19.13 19.20 19.00 19.06 4,219,209 -0.07(-0.34%)
Jul 09, 2013 19.30 19.32 19.05 19.13 7,195,934 -0.04(-0.19%)
Jul 08, 2013 19.10 19.24 19.03 19.16 2,471,107 +0.16(+0.85%)
Jul 05, 2013 18.79 19.02 18.72 19.00 1,691,571 +0.36(+1.93%)
Jul 03, 2013 18.56 18.70 18.50 18.64 1,282,271 -0.01(-0.04%)
Jul 02, 2013 18.74 18.86 18.56 18.65 2,409,112 -0.10(-0.51%)
Jul 01, 2013 18.67 18.83 18.65 18.75 3,431,831 +0.12(+0.67%)
Jun 28, 2013 18.48 18.65 18.33 18.62 11,636,184 +0.12(+0.67%)
Jun 27, 2013 18.36 18.58 18.34 18.50 3,126,807 +0.24(+1.32%)
Jun 26, 2013 17.96 18.30 17.94 18.26 3,725,544 +0.42(+2.38%)
Jun 25, 2013 17.79 17.93 17.73 17.83 4,169,167 +0.18(+1.00%)
Jun 24, 2013 17.82 17.84 17.57 17.65 5,918,235 -0.33(-1.83%)
Jun 21, 2013 18.07 18.13 17.81 17.98 5,689,499 -0.04(-0.24%)
Jun 20, 2013 18.22 18.31 17.96 18.03 4,400,229 -0.29(-1.60%)
Jun 19, 2013 18.49 18.68 18.32 18.32 3,629,561 -0.21(-1.15%)
Jun 18, 2013 18.33 18.56 18.30 18.53 2,473,317 +0.21(+1.12%)
Jun 17, 2013 18.23 18.37 18.18 18.33 4,228,969 +0.23(+1.30%)
Jun 14, 2013 18.13 18.20 18.06 18.09 2,918,319 -0.10(-0.52%)
Jun 13, 2013 18.02 18.22 17.95 18.19 5,003,884 +0.13(+0.73%)
Jun 12, 2013 18.19 18.54 18.03 18.06 4,563,540 +0.00(+0.00%)
Jun 11, 2013 18.00 18.25 17.94 18.06 4,748,021 -0.10(-0.52%)
Jun 10, 2013 18.19 18.23 18.06 18.15 4,010,544 -0.01(-0.04%)
Jun 07, 2013 17.99 18.19 17.94 18.16 5,516,433 +0.23(+1.27%)
Jun 06, 2013 18.84 18.84 17.72 17.93 4,659,600 -0.04(-0.20%)
Jun 05, 2013 18.24 18.24 17.89 17.97 6,666,945 -0.36(-1.96%)
Jun 04, 2013 18.41 18.50 18.29 18.33 3,278,071 -0.09(-0.48%)
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.