Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.46 16.53 16.39 16.46 5,206,014 +0.02(+0.13%)
Jan 30, 2013 16.51 16.56 16.42 16.44 5,443,113 -0.05(-0.31%)
Jan 29, 2013 16.44 16.54 16.35 16.49 5,628,065 +0.04(+0.22%)
Jan 28, 2013 16.54 16.58 16.42 16.45 3,387,813 -0.11(-0.66%)
Jan 25, 2013 16.59 16.61 16.45 16.56 4,142,779 -0.02(-0.13%)
Jan 24, 2013 16.59 16.72 16.53 16.58 4,837,833 +0.03(+0.18%)
Jan 23, 2013 16.64 16.64 16.35 16.55 6,030,770 -0.03(-0.20%)
Jan 22, 2013 16.39 16.59 16.36 16.59 7,286,188 +0.17(+1.01%)
Jan 18, 2013 16.31 16.43 15.84 16.42 8,012,687 +0.09(+0.53%)
Jan 17, 2013 16.27 16.43 16.15 16.33 5,624,891 +0.01(+0.04%)
Jan 16, 2013 16.28 16.42 16.22 16.33 4,515,868 -0.04(-0.27%)
Jan 15, 2013 16.22 16.39 16.21 16.37 4,049,887 +0.07(+0.44%)
Jan 14, 2013 16.14 16.35 16.08 16.30 15,707,082 +0.15(+0.94%)
Jan 11, 2013 16.23 16.26 16.12 16.15 14,349,195 -0.03(-0.18%)
Jan 10, 2013 15.98 16.18 15.94 16.18 14,760,445 +0.27(+1.73%)
Jan 09, 2013 15.89 16.04 15.85 15.90 2,528,747 +0.01(+0.09%)
Jan 08, 2013 15.89 15.96 15.83 15.89 3,316,285 -0.03(-0.18%)
Jan 07, 2013 16.02 16.07 15.81 15.92 4,352,110 -0.18(-1.12%)
Jan 04, 2013 15.92 16.12 15.91 16.10 5,237,868 +0.17(+1.09%)
Jan 03, 2013 15.69 15.98 15.60 15.92 7,633,033 +0.25(+1.57%)
Jan 02, 2013 15.55 15.68 15.25 15.68 22,385,056 +0.43(+2.80%)
Dec 31, 2012 15.03 15.26 14.95 15.25 5,461,376 +0.18(+1.20%)
Dec 28, 2012 15.08 15.18 15.03 15.07 3,072,038 -0.09(-0.57%)
Dec 27, 2012 15.33 15.33 15.04 15.16 4,882,629 -0.18(-1.18%)
Dec 26, 2012 15.36 15.40 15.29 15.34 3,525,975 -0.01(-0.05%)
Dec 24, 2012 15.26 15.39 15.21 15.34 1,589,113 +0.02(+0.14%)
Dec 21, 2012 15.42 15.60 15.22 15.32 9,268,197 -0.23(-1.49%)
Dec 20, 2012 15.45 15.58 15.37 15.55 7,045,521 +0.09(+0.61%)
Dec 19, 2012 15.51 15.63 15.43 15.46 8,351,472 -0.04(-0.28%)
Dec 18, 2012 15.37 15.53 15.32 15.50 22,534,818 +0.13(+0.85%)
Dec 17, 2012 15.23 15.38 15.20 15.37 7,760,885 +0.20(+1.33%)
Dec 14, 2012 15.31 15.33 15.15 15.17 5,815,914 -0.12(-0.80%)
Dec 13, 2012 15.45 15.49 15.27 15.29 5,687,847 -0.19(-1.21%)
Dec 12, 2012 15.58 15.73 15.45 15.48 7,540,850 -0.04(-0.28%)
Dec 11, 2012 15.72 15.73 15.51 15.53 7,594,686 -0.13(-0.83%)
Dec 10, 2012 15.48 15.73 15.46 15.66 5,027,733 +0.13(+0.84%)
Dec 07, 2012 15.53 15.60 15.47 15.53 5,918,579 +0.04(+0.23%)
Dec 06, 2012 15.57 15.60 15.45 15.49 5,989,654 -0.07(-0.46%)
Dec 05, 2012 15.31 15.63 15.28 15.56 6,514,737 +0.29(+1.89%)
Dec 04, 2012 15.32 15.45 15.27 15.27 7,405,887 -0.09(-0.56%)
Nov 30, 2012 15.57 15.58 15.32 15.36 8,092,909 -0.25(-1.57%)
Nov 29, 2012 15.53 15.64 15.42 15.60 11,508,271 +0.15(+0.98%)
Nov 28, 2012 15.37 15.46 15.25 15.45 8,828,097 -0.01(-0.05%)
Nov 27, 2012 15.61 15.68 15.43 15.46 6,517,012 -0.20(-1.29%)
Nov 26, 2012 15.75 15.79 15.61 15.66 3,935,330 -0.11(-0.69%)
Nov 23, 2012 15.71 15.81 15.63 15.77 2,421,924 +0.17(+1.07%)
Nov 21, 2012 15.63 15.67 15.54 15.60 5,228,890 -0.01(-0.05%)
Nov 20, 2012 15.48 15.66 15.47 15.61 6,757,039 +0.09(+0.61%)
Nov 19, 2012 15.70 15.80 15.42 15.52 11,537,103 -0.06(-0.37%)
Nov 16, 2012 15.36 15.59 15.27 15.58 7,964,499 +0.22(+1.44%)
Nov 15, 2012 15.51 15.58 15.29 15.36 9,190,019 -0.09(-0.58%)
Nov 14, 2012 15.44 15.62 15.18 15.44 18,636,510 +0.10(+0.68%)
Nov 13, 2012 15.24 15.48 15.22 15.34 10,281,325 -0.03(-0.22%)
Nov 12, 2012 15.45 15.46 15.30 15.38 24,513,272 -0.06(-0.40%)
Nov 09, 2012 15.23 15.53 15.18 15.44 23,230,462 +0.18(+1.18%)
Nov 08, 2012 15.28 15.49 15.16 15.26 21,896,390 +0.00(+0.00%)
Nov 07, 2012 15.34 15.38 15.15 15.26 5,149,115 -0.22(-1.43%)
Nov 06, 2012 15.36 15.50 15.31 15.48 5,521,228 +0.15(+0.99%)
Nov 05, 2012 15.16 15.36 15.08 15.33 5,647,935 +0.08(+0.54%)
Nov 02, 2012 15.29 15.60 15.18 15.24 16,444,891 -0.22(-1.43%)
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.