Progressive Corp,Ohio (NY: PGR )

209.75 +0.63 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.70 96.06 95.24 95.43 2,646,265 -0.22(-0.23%)
Jun 29, 2021 94.93 95.97 94.89 95.65 2,644,158 +1.08(+1.14%)
Jun 28, 2021 94.03 95.17 93.65 94.57 2,465,607 +0.47(+0.50%)
Jun 25, 2021 93.17 94.23 92.76 94.11 5,515,249 +1.13(+1.21%)
Jun 24, 2021 92.62 93.14 92.21 92.98 2,720,482 +0.75(+0.81%)
Jun 23, 2021 92.22 92.88 91.92 92.23 1,979,187 -0.03(-0.03%)
Jun 22, 2021 91.88 92.71 91.71 92.26 2,450,792 +0.34(+0.37%)
Jun 21, 2021 90.09 92.11 90.08 91.92 4,895,860 +2.23(+2.48%)
Jun 18, 2021 88.10 89.86 87.66 89.70 9,422,830 +0.46(+0.51%)
Jun 17, 2021 90.23 90.60 88.44 89.24 4,543,141 -1.05(-1.16%)
Jun 16, 2021 90.57 91.81 89.52 90.29 4,565,117 -0.82(-0.90%)
Jun 15, 2021 90.64 91.42 89.66 91.11 3,548,004 +0.62(+0.69%)
Jun 14, 2021 90.60 90.76 89.69 90.48 3,753,240 -0.47(-0.51%)
Jun 11, 2021 91.62 91.75 90.61 90.95 2,718,194 -0.41(-0.45%)
Jun 10, 2021 92.37 93.03 90.77 91.36 3,364,724 -0.78(-0.84%)
Jun 09, 2021 93.17 93.52 92.11 92.14 2,705,381 -1.01(-1.08%)
Jun 08, 2021 93.68 93.91 92.73 93.15 3,291,862 -0.52(-0.55%)
Jun 07, 2021 95.95 95.95 93.18 93.66 5,067,341 -3.86(-3.96%)
Jun 04, 2021 97.42 97.71 96.74 97.52 1,356,654 +0.39(+0.40%)
Jun 03, 2021 97.40 98.28 97.12 97.13 2,111,731 -0.50(-0.51%)
Jun 02, 2021 96.76 97.81 95.57 97.63 2,518,682 +1.13(+1.17%)
Jun 01, 2021 96.64 97.48 95.73 96.50 2,131,862 +0.22(+0.23%)
May 28, 2021 96.89 97.23 96.24 96.27 2,170,493 -0.07(-0.07%)
May 27, 2021 95.92 96.48 95.13 96.34 4,957,608 +0.73(+0.76%)
May 26, 2021 95.45 96.22 94.66 95.61 3,294,846 +1.09(+1.15%)
May 25, 2021 93.97 95.40 93.72 94.53 3,089,323 -0.17(-0.18%)
May 24, 2021 96.41 97.27 94.43 94.70 3,608,544 -1.63(-1.69%)
May 21, 2021 99.17 99.44 96.29 96.33 3,570,095 -2.82(-2.84%)
May 20, 2021 96.36 99.92 96.20 99.15 3,546,479 +1.01(+1.03%)
May 19, 2021 102.37 102.71 96.78 98.14 5,867,052 -4.84(-4.70%)
May 18, 2021 103.38 103.65 102.47 102.98 1,839,154 -0.56(-0.54%)
May 17, 2021 104.07 104.45 103.41 103.54 1,478,956 -0.52(-0.50%)
May 14, 2021 103.49 104.54 103.27 104.07 1,619,767 +1.02(+0.99%)
May 13, 2021 101.44 103.78 101.11 103.05 2,275,393 +1.25(+1.23%)
May 12, 2021 102.12 102.99 101.64 101.79 2,761,773 -0.31(-0.30%)
May 11, 2021 103.59 104.40 101.78 102.11 3,503,534 -0.64(-0.62%)
May 10, 2021 102.58 104.12 102.53 102.75 2,331,021 +0.54(+0.53%)
May 07, 2021 100.86 102.44 100.52 102.20 2,221,173 +0.95(+0.94%)
May 06, 2021 101.54 101.82 100.87 101.25 2,230,505 +0.39(+0.39%)
May 05, 2021 100.22 101.11 99.65 100.86 2,364,452 +0.65(+0.65%)
May 04, 2021 99.41 100.25 99.19 100.21 3,144,857 +0.55(+0.56%)
May 03, 2021 98.91 100.03 98.17 99.66 2,245,850 +1.77(+1.81%)
Apr 30, 2021 98.90 99.34 97.82 97.89 2,433,189 -1.18(-1.19%)
Apr 29, 2021 97.56 99.15 97.52 99.06 1,774,266 +1.54(+1.58%)
Apr 28, 2021 97.54 97.75 96.61 97.52 1,427,229 +0.44(+0.45%)
Apr 27, 2021 96.90 97.24 96.61 97.08 1,524,055 +0.05(+0.05%)
Apr 26, 2021 97.91 98.18 96.93 97.03 2,781,115 -0.87(-0.89%)
Apr 23, 2021 97.42 98.14 97.11 97.91 1,840,612 +0.59(+0.61%)
Apr 22, 2021 97.88 98.06 96.70 97.31 1,668,348 -1.03(-1.05%)
Apr 21, 2021 97.53 98.44 97.17 98.34 2,483,165 +1.38(+1.42%)
Apr 20, 2021 96.58 97.71 96.39 96.96 1,653,280 +0.49(+0.50%)
Apr 19, 2021 95.72 96.55 94.60 96.48 2,058,413 +0.52(+0.54%)
Apr 16, 2021 97.42 97.76 95.89 95.96 4,403,164 -1.59(-1.63%)
Apr 15, 2021 94.97 98.62 94.75 97.56 4,611,871 +3.13(+3.31%)
Apr 14, 2021 94.46 94.89 94.19 94.43 2,258,818 -0.11(-0.11%)
Apr 13, 2021 93.57 95.13 93.34 94.54 3,503,218 +0.84(+0.89%)
Apr 12, 2021 93.09 93.74 92.72 93.70 2,611,521 +0.73(+0.78%)
Apr 09, 2021 92.84 93.25 92.43 92.97 2,261,014 +0.68(+0.74%)
Apr 08, 2021 92.98 93.45 91.54 92.29 2,387,117 -0.86(-0.92%)
Apr 07, 2021 92.79 93.50 92.53 93.15 2,209,157 +0.42(+0.45%)
Apr 06, 2021 94.05 94.12 92.52 92.73 2,550,686 -1.16(-1.23%)
Apr 05, 2021 93.09 94.44 93.00 93.88 2,204,190 +1.14(+1.22%)
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.