Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.30 +0.38 (+0.15%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.47 22.52 22.21 22.26 4,209,243 +0.02(+0.07%)
Jun 29, 2015 22.40 22.53 22.22 22.25 4,201,748 -0.41(-1.80%)
Jun 26, 2015 22.61 22.73 22.57 22.65 4,154,536 +0.12(+0.53%)
Jun 25, 2015 22.58 22.62 22.39 22.53 4,683,422 -0.06(-0.25%)
Jun 24, 2015 22.75 22.77 22.53 22.59 3,197,173 -0.17(-0.74%)
Jun 23, 2015 22.70 22.80 22.63 22.76 3,452,626 +0.06(+0.25%)
Jun 22, 2015 22.70 22.75 22.60 22.70 4,323,440 +0.24(+1.07%)
Jun 19, 2015 22.54 22.74 22.45 22.46 5,550,802 -0.23(-1.02%)
Jun 18, 2015 22.39 22.73 22.36 22.69 4,517,668 +0.40(+1.79%)
Jun 17, 2015 22.25 22.35 22.11 22.29 4,767,496 +0.13(+0.58%)
Jun 16, 2015 22.04 22.23 21.98 22.17 2,536,449 +0.10(+0.43%)
Jun 15, 2015 22.05 22.17 21.98 22.07 4,213,602 -0.14(-0.65%)
Jun 12, 2015 22.21 22.25 22.09 22.21 2,501,977 -0.05(-0.22%)
Jun 11, 2015 22.08 22.29 22.03 22.26 3,012,981 +0.21(+0.94%)
Jun 10, 2015 21.69 22.07 21.64 22.05 6,577,943 +0.47(+2.19%)
Jun 09, 2015 21.62 21.65 21.52 21.58 6,491,005 -0.08(-0.37%)
Jun 08, 2015 21.81 21.89 21.65 21.66 7,290,956 -0.18(-0.84%)
Jun 05, 2015 21.90 21.96 21.75 21.85 8,706,447 +0.03(+0.15%)
Jun 04, 2015 21.95 22.02 21.77 21.81 6,247,934 -0.26(-1.16%)
Jun 03, 2015 21.98 22.07 21.88 22.07 3,749,629 +0.17(+0.77%)
Jun 02, 2015 21.79 22.01 21.79 21.90 5,712,886 +0.03(+0.15%)
Jun 01, 2015 21.94 21.99 21.84 21.87 5,827,891 +0.00(+0.00%)
May 29, 2015 21.89 21.94 21.77 21.87 13,521,224 -0.06(-0.29%)
May 28, 2015 21.74 21.94 21.73 21.93 7,613,768 +0.12(+0.55%)
May 27, 2015 21.77 21.84 21.66 21.81 2,250,232 +0.14(+0.63%)
May 26, 2015 21.79 21.86 21.65 21.68 5,608,191 -0.14(-0.66%)
May 22, 2015 21.88 21.82 21.82 21.82 3,294,653 -0.06(-0.26%)
May 21, 2015 21.78 21.93 21.73 21.88 3,017,057 +0.02(+0.11%)
May 20, 2015 21.93 21.93 21.77 21.85 4,521,861 +0.04(+0.18%)
May 19, 2015 21.85 21.85 21.72 21.81 3,612,684 +0.02(+0.07%)
May 18, 2015 21.80 21.84 21.69 21.80 3,835,872 +0.02(+0.07%)
May 15, 2015 21.93 22.04 21.73 21.78 6,443,367 -0.13(-0.58%)
May 14, 2015 21.71 21.92 21.60 21.91 3,658,718 +0.31(+1.44%)
May 13, 2015 21.57 21.65 21.45 21.60 2,725,284 +0.02(+0.11%)
May 12, 2015 21.53 21.60 21.44 21.57 4,435,181 -0.07(-0.33%)
May 11, 2015 21.64 21.73 21.57 21.65 3,291,676 -0.06(-0.29%)
May 08, 2015 21.72 21.80 21.64 21.71 3,228,664 +0.15(+0.70%)
May 07, 2015 21.46 21.61 21.39 21.56 4,567,653 +0.10(+0.45%)
May 06, 2015 21.69 21.69 21.33 21.46 5,135,669 -0.21(-0.96%)
May 05, 2015 21.69 21.76 21.58 21.67 4,887,621 -0.04(-0.18%)
May 04, 2015 21.59 21.73 21.53 21.71 5,150,933 +0.14(+0.63%)
May 01, 2015 21.40 21.60 21.29 21.57 3,192,640 +0.25(+1.16%)
Apr 30, 2015 21.36 21.48 21.25 21.33 5,477,931 +0.09(+0.41%)
Apr 29, 2015 21.25 21.33 21.15 21.24 3,191,477 -0.15(-0.71%)
Apr 28, 2015 21.21 21.44 21.18 21.39 3,403,139 +0.13(+0.60%)
Apr 27, 2015 21.59 21.59 21.25 21.26 3,877,672 -0.22(-1.04%)
Apr 24, 2015 21.43 21.51 21.33 21.49 2,202,139 +0.04(+0.19%)
Apr 23, 2015 21.33 21.53 21.28 21.45 2,378,970 +0.08(+0.37%)
Apr 22, 2015 21.40 21.42 21.15 21.37 5,330,085 -0.04(-0.19%)
Apr 21, 2015 21.69 21.74 21.37 21.41 3,248,416 -0.26(-1.22%)
Apr 20, 2015 21.55 21.72 21.46 21.67 3,268,431 +0.27(+1.27%)
Apr 17, 2015 21.56 21.62 21.30 21.40 4,970,236 -0.34(-1.58%)
Apr 16, 2015 21.72 21.81 21.57 21.74 3,092,767 -0.01(-0.04%)
Apr 15, 2015 21.69 21.90 21.52 21.75 7,253,406 +0.35(+1.64%)
Apr 14, 2015 21.40 21.53 21.34 21.40 4,227,670 -0.06(-0.30%)
Apr 13, 2015 21.52 21.65 21.43 21.46 3,075,330 -0.06(-0.26%)
Apr 10, 2015 21.44 21.56 21.41 21.52 3,583,089 +0.11(+0.52%)
Apr 09, 2015 21.45 21.57 21.37 21.41 5,111,907 -0.04(-0.19%)
Apr 08, 2015 21.43 21.59 21.37 21.45 7,044,381 +0.00(+0.00%)
Apr 07, 2015 21.63 21.64 21.43 21.45 2,887,490 -0.15(-0.70%)
Apr 06, 2015 21.31 21.68 21.27 21.60 7,082,749 +0.13(+0.60%)
Apr 02, 2015 21.61 21.47 21.47 21.47 4,139,132 -0.10(-0.45%)
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.