Progressive Corp,Ohio (NY: PGR )

99.79 USD +0.50 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 99.39 100.56 99.19 99.79 1,606,472 +0.50(+0.50%)
Apr 19, 2021 98.51 99.36 97.36 99.29 2,000,135 +0.53(+0.54%)
Apr 16, 2021 100.26 100.61 98.68 98.76 4,278,500 -1.64(-1.63%)
Apr 15, 2021 97.74 101.49 97.51 100.40 4,481,298 +3.22(+3.31%)
Apr 14, 2021 97.21 97.65 96.93 97.18 2,194,866 -0.11(-0.11%)
Apr 13, 2021 96.30 97.90 96.06 97.29 3,404,034 +0.86(+0.89%)
Apr 12, 2021 95.80 96.47 95.42 96.43 2,537,583 +0.75(+0.78%)
Apr 09, 2021 95.55 95.97 95.12 95.68 2,197,000 +0.70(+0.74%)
Apr 08, 2021 95.69 96.17 94.20 94.98 2,319,532 -0.88(-0.92%)
Apr 07, 2021 95.49 96.22 95.23 95.86 2,146,611 +0.43(+0.45%)
Apr 06, 2021 96.79 96.86 95.22 95.43 2,478,470 -1.29(-1.33%)
Apr 05, 2021 95.90 97.29 95.81 96.72 2,139,570 +1.17(+1.22%)
Apr 01, 2021 95.45 95.84 94.75 95.55 2,487,900 -0.06(-0.06%)
Mar 31, 2021 95.55 95.68 94.69 95.61 3,383,038 +0.06(+0.06%)
Mar 30, 2021 96.03 96.37 94.81 95.55 2,162,230 -0.65(-0.68%)
Mar 29, 2021 95.03 96.98 94.12 96.20 2,410,475 +0.95(+1.00%)
Mar 26, 2021 94.34 95.47 93.83 95.25 2,874,800 +1.02(+1.08%)
Mar 25, 2021 93.05 94.51 92.65 94.23 4,315,905 +1.74(+1.88%)
Mar 24, 2021 90.87 93.88 90.25 92.49 3,203,674 +1.74(+1.92%)
Mar 23, 2021 89.98 91.35 89.98 90.75 1,936,037 +0.62(+0.69%)
Mar 22, 2021 90.27 91.26 89.79 90.13 1,684,135 -0.81(-0.89%)
Mar 19, 2021 90.78 91.59 89.53 90.94 5,568,700 +0.59(+0.65%)
Mar 18, 2021 91.40 91.44 90.01 90.35 2,491,868 -0.75(-0.82%)
Mar 17, 2021 91.30 92.81 90.29 91.10 3,543,567 -2.27(-2.43%)
Mar 16, 2021 92.79 93.54 92.04 93.37 1,955,012 -0.01(-0.01%)
Mar 15, 2021 93.33 93.70 92.70 93.38 1,869,668 +0.34(+0.37%)
Mar 12, 2021 93.34 93.43 92.53 93.04 1,766,800 +0.25(+0.27%)
Mar 11, 2021 92.12 93.57 91.30 92.79 2,998,323 +0.57(+0.62%)
Mar 10, 2021 90.43 92.86 90.11 92.22 2,869,700 +2.04(+2.26%)
Mar 09, 2021 90.48 91.23 90.11 90.18 2,916,600 -0.84(-0.92%)
Mar 08, 2021 89.52 92.60 88.69 91.02 3,192,773 +1.46(+1.63%)
Mar 05, 2021 87.95 89.80 86.84 89.56 3,341,500 +2.57(+2.95%)
Mar 04, 2021 88.68 89.30 86.76 86.99 3,301,836 -1.87(-2.10%)
Mar 03, 2021 88.41 90.38 87.87 88.86 2,788,396 +0.15(+0.17%)
Mar 02, 2021 87.77 89.24 87.33 88.71 2,909,812 +1.07(+1.22%)
Mar 01, 2021 86.48 88.25 86.48 87.64 2,178,425 +1.69(+1.97%)
Feb 26, 2021 87.61 87.68 85.50 85.95 4,540,200 -1.16(-1.33%)
Feb 25, 2021 87.74 88.64 86.63 87.11 3,552,820 -0.63(-0.72%)
Feb 24, 2021 89.75 91.00 87.73 87.74 3,659,504 -2.01(-2.24%)
Feb 23, 2021 88.44 90.49 88.00 89.75 4,796,970 +1.96(+2.23%)
Feb 22, 2021 87.00 88.11 86.43 87.79 2,646,865 +0.73(+0.84%)
Feb 19, 2021 88.45 88.72 87.04 87.06 2,580,700 -1.04(-1.18%)
Feb 18, 2021 86.28 88.52 86.01 88.10 2,920,950 +1.85(+2.14%)
Feb 17, 2021 85.08 86.43 85.08 86.25 4,094,027 +1.12(+1.32%)
Feb 16, 2021 86.50 87.16 84.89 85.13 3,846,837 -1.14(-1.32%)
Feb 12, 2021 86.00 86.62 85.75 86.27 2,326,800 -0.10(-0.12%)
Feb 11, 2021 85.61 86.75 85.13 86.37 2,475,750 +0.84(+0.98%)
Feb 10, 2021 86.79 86.97 85.04 85.53 3,264,319 -0.74(-0.86%)
Feb 09, 2021 86.44 86.86 85.33 86.27 4,551,379 +0.10(+0.12%)
Feb 08, 2021 87.92 88.02 85.90 86.17 3,958,298 -1.30(-1.49%)
Feb 05, 2021 88.33 88.95 87.45 87.47 2,216,300 -0.67(-0.76%)
Feb 04, 2021 86.95 88.22 86.31 88.14 3,279,928 +1.18(+1.36%)
Feb 03, 2021 86.17 87.09 85.88 86.96 2,726,048 +0.21(+0.24%)
Feb 02, 2021 86.94 88.27 86.55 86.75 3,261,202 +0.56(+0.65%)
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.