Progressive Corp,Ohio (NY: PGR )

104.20 USD +0.40 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 36.29 36.97 36.18 36.96 355,700 +0.67(+1.85%)
Jan 30, 2002 35.61 36.37 35.06 36.29 339,100 +0.69(+1.92%)
Jan 29, 2002 36.36 36.58 35.38 35.61 328,600 -0.74(-2.03%)
Jan 28, 2002 37.15 37.20 36.35 36.35 335,100 -0.84(-2.26%)
Jan 25, 2002 36.75 37.47 36.75 37.19 316,300 +0.53(+1.45%)
Jan 24, 2002 36.75 37.07 36.45 36.65 306,500 -0.09(-0.25%)
Jan 23, 2002 36.61 36.82 36.59 36.75 260,200 +0.14(+0.38%)
Jan 22, 2002 36.79 36.88 36.55 36.61 231,900 -0.19(-0.50%)
Jan 21, 2002 36.75 37.09 36.73 36.79 277,200 +0.00(+0.00%)
Jan 18, 2002 36.75 37.09 36.73 36.79 277,200 +0.01(+0.04%)
Jan 17, 2002 36.55 36.84 36.45 36.78 331,400 +0.32(+0.88%)
Jan 16, 2002 36.10 36.67 36.04 36.46 467,500 +0.33(+0.93%)
Jan 15, 2002 35.25 36.14 35.25 36.12 243,000 +0.85(+2.40%)
Jan 14, 2002 35.26 35.62 35.14 35.28 190,700 +0.01(+0.04%)
Jan 11, 2002 35.56 35.65 35.25 35.26 237,200 -0.28(-0.78%)
Jan 10, 2002 35.43 35.64 35.26 35.54 283,200 -1.79(-4.78%)
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.