Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.25 -3.41 (-1.32%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.334 2.365 2.315 2.315 4,635,926 +0.04(+1.67%)
May 28, 2002 2.270 2.290 2.242 2.277 3,880,750 +0.01(+0.47%)
May 27, 2002 2.281 2.307 2.266 2.266 3,708,741 +0.00(+0.00%)
May 24, 2002 2.281 2.307 2.266 2.266 3,708,741 +0.02(+0.99%)
May 23, 2002 2.217 2.268 2.213 2.244 3,770,766 +0.03(+1.23%)
May 22, 2002 2.194 2.221 2.178 2.217 3,555,276 +0.02(+1.03%)
May 21, 2002 2.196 2.213 2.146 2.194 4,342,424 -0.00(-0.05%)
May 20, 2002 2.258 2.258 2.194 2.195 2,479,101 -0.05(-2.35%)
May 17, 2002 2.229 2.253 2.229 2.248 3,805,296 +0.04(+1.68%)
May 16, 2002 2.230 2.230 2.193 2.211 2,616,580 -0.01(-0.51%)
May 15, 2002 2.230 2.259 2.218 2.222 2,610,825 -0.00(-0.16%)
May 14, 2002 2.256 2.256 2.220 2.226 3,569,983 -0.02(-0.99%)
May 13, 2002 2.210 2.250 2.199 2.248 2,030,855 +0.05(+2.28%)
May 10, 2002 2.220 2.221 2.182 2.198 3,291,188 -0.01(-0.64%)
May 09, 2002 2.230 2.255 2.211 2.212 2,727,843 -0.04(-1.60%)
May 08, 2002 2.252 2.265 2.238 2.248 2,758,536 +0.01(+0.52%)
May 07, 2002 2.272 2.277 2.213 2.236 3,545,045 -0.03(-1.29%)
May 06, 2002 2.279 2.326 2.266 2.266 2,607,628 -0.01(-0.38%)
May 03, 2002 2.262 2.305 2.244 2.274 3,537,371 +0.01(+0.54%)
May 02, 2002 2.261 2.295 2.242 2.262 4,267,610 +0.01(+0.42%)
May 01, 2002 2.262 2.275 2.229 2.253 4,349,458 +0.00(+0.21%)
Apr 30, 2002 2.215 2.281 2.213 2.248 5,921,836 +0.05(+2.22%)
Apr 29, 2002 2.244 2.244 2.195 2.199 3,857,730 -0.05(-2.36%)
Apr 26, 2002 2.264 2.285 2.243 2.252 3,493,250 +0.01(+0.28%)
Apr 25, 2002 2.266 2.275 2.243 2.246 4,845,022 -0.01(-0.28%)
Apr 24, 2002 2.250 2.272 2.242 2.252 3,912,721 +0.02(+0.82%)
Apr 23, 2002 2.272 2.285 2.234 2.234 3,345,540 -0.03(-1.19%)
Apr 18, 2002 2.281 2.296 2.234 2.261 13,506,854 -0.06(-2.45%)
Apr 17, 2002 2.266 2.325 2.266 2.318 5,411,566 +0.05(+2.27%)
Apr 16, 2002 2.245 2.276 2.245 2.266 3,573,820 +0.03(+1.17%)
Apr 15, 2002 2.276 2.283 2.226 2.240 4,087,928 -0.04(-1.60%)
Apr 12, 2002 2.255 2.285 2.255 2.276 3,523,944 +0.02(+1.06%)
Apr 11, 2002 2.268 2.281 2.242 2.253 4,653,831 -0.02(-0.71%)
Apr 10, 2002 2.275 2.280 2.255 2.269 5,871,961 -0.00(-0.16%)
Apr 09, 2002 2.251 2.285 2.247 2.272 4,759,339 +0.02(+0.94%)
Apr 08, 2002 2.209 2.251 2.200 2.251 5,388,546 +0.04(+1.92%)
Apr 05, 2002 2.217 2.234 2.201 2.209 4,166,579 -0.01(-0.25%)
Apr 04, 2002 2.187 2.219 2.180 2.214 36,639,812 +0.03(+1.24%)
Apr 03, 2002 2.205 2.206 2.170 2.187 5,612,989 -0.02(-0.81%)
Apr 02, 2002 2.166 2.232 2.163 2.205 7,431,551 +0.03(+1.55%)
Apr 01, 2002 2.147 2.176 2.136 2.171 5,206,306 +0.00(+0.00%)
Mar 29, 2002 2.140 2.179 2.137 2.171 5,148,756 +0.00(+0.00%)
Mar 28, 2002 2.140 2.179 2.137 2.171 5,148,756 +0.03(+1.57%)
Mar 27, 2002 2.122 2.149 2.121 2.138 5,449,932 +0.00(+0.15%)
Mar 26, 2002 2.110 2.147 2.110 2.135 4,283,597 +0.03(+1.27%)
Mar 25, 2002 2.153 2.161 2.108 2.108 6,785,079 -0.04(-1.81%)
Mar 22, 2002 2.135 2.182 2.131 2.147 8,120,226 +0.01(+0.69%)
Mar 21, 2002 2.116 2.149 2.116 2.132 5,902,654 +0.01(+0.53%)
Mar 20, 2002 2.119 2.128 2.101 2.121 7,439,224 +0.00(+0.09%)
Mar 19, 2002 2.090 2.129 2.090 2.119 9,806,425 +0.03(+1.35%)
Mar 18, 2002 2.116 2.116 2.073 2.091 5,875,798 -0.01(-0.31%)
Mar 15, 2002 2.098 2.098 2.067 2.097 10,406,857 +0.04(+1.92%)
Mar 14, 2002 2.036 2.079 2.036 2.058 4,525,304 +0.02(+1.12%)
Mar 13, 2002 2.027 2.044 2.022 2.035 2,411,321 +0.01(+0.36%)
Mar 12, 2002 2.007 2.037 2.003 2.028 2,892,818 +0.01(+0.74%)
Mar 11, 2002 2.031 2.031 2.010 2.013 2,852,534 -0.01(-0.69%)
Mar 08, 2002 2.033 2.042 2.011 2.027 4,105,193 +0.00(+0.21%)
Mar 07, 2002 2.075 2.076 1.997 2.022 6,493,495 -0.05(-2.60%)
Mar 06, 2002 2.075 2.095 2.050 2.076 3,967,074 +0.00(+0.06%)
Mar 05, 2002 2.068 2.099 2.068 2.075 3,147,954 +0.00(+0.05%)
Mar 04, 2002 2.036 2.088 2.036 2.074 4,045,725 +0.04(+1.82%)
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.