Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.50 14.64 14.43 14.45 6,095,760 +0.01(+0.04%)
Apr 27, 2007 14.51 14.58 14.42 14.44 6,299,787 -0.08(-0.56%)
Apr 26, 2007 14.39 14.63 14.24 14.52 5,786,914 -0.13(-0.86%)
Apr 25, 2007 14.58 14.71 14.56 14.65 5,710,545 +0.13(+0.86%)
Apr 24, 2007 14.77 14.77 14.48 14.52 3,590,087 +0.01(+0.04%)
Apr 23, 2007 14.64 14.69 14.50 14.51 4,475,497 -0.14(-0.94%)
Apr 20, 2007 14.71 14.78 14.58 14.65 9,345,824 +0.11(+0.78%)
Apr 19, 2007 14.64 14.72 14.50 14.54 7,251,661 -0.12(-0.81%)
Apr 18, 2007 14.66 14.71 14.59 14.66 4,816,283 +0.00(+0.00%)
Apr 17, 2007 14.60 14.76 14.55 14.66 11,866,290 +0.04(+0.26%)
Apr 16, 2007 14.36 14.67 14.36 14.62 4,394,411 +0.29(+2.01%)
Apr 13, 2007 14.24 14.50 14.24 14.33 10,333,490 -0.07(-0.48%)
Apr 12, 2007 14.31 14.45 14.23 14.40 10,184,285 +0.17(+1.19%)
Apr 11, 2007 14.21 14.40 13.76 14.23 16,503,363 +0.58(+4.27%)
Apr 10, 2007 13.61 13.70 13.57 13.65 4,195,451 +0.07(+0.51%)
Apr 09, 2007 13.78 13.81 13.56 13.58 5,455,041 -0.17(-1.23%)
Apr 05, 2007 13.71 13.81 13.65 13.75 3,446,455 +0.05(+0.37%)
Apr 04, 2007 13.61 13.72 13.59 13.70 4,513,931 +0.02(+0.14%)
Apr 03, 2007 13.54 13.68 13.52 13.68 4,612,182 +0.15(+1.11%)
Apr 02, 2007 13.69 13.71 13.49 13.53 5,137,324 -0.13(-0.96%)
Mar 30, 2007 13.64 13.78 13.52 13.66 6,066,599 +0.01(+0.05%)
Mar 29, 2007 13.73 13.77 13.56 13.66 6,181,713 +0.06(+0.46%)
Mar 28, 2007 13.67 13.80 13.58 13.59 5,027,865 -0.16(-1.14%)
Mar 27, 2007 13.74 13.79 13.67 13.75 4,208,253 -0.09(-0.63%)
Mar 26, 2007 13.85 13.86 13.60 13.84 5,734,843 -0.01(-0.05%)
Mar 23, 2007 13.62 13.94 13.61 13.84 6,171,772 +0.18(+1.33%)
Mar 22, 2007 13.74 13.81 13.64 13.66 6,731,476 -0.05(-0.37%)
Mar 21, 2007 13.47 13.74 13.47 13.71 7,303,675 +0.19(+1.39%)
Mar 20, 2007 13.24 13.61 13.22 13.52 9,740,470 +0.26(+1.94%)
Mar 19, 2007 13.23 13.31 13.21 13.27 8,133,923 +0.02(+0.14%)
Mar 16, 2007 13.15 13.27 13.10 13.25 15,950,156 +0.11(+0.81%)
Mar 15, 2007 13.32 13.37 13.09 13.14 15,314,210 -0.18(-1.36%)
Mar 14, 2007 13.51 13.60 13.24 13.32 15,717,627 -0.31(-2.30%)
Mar 13, 2007 14.03 13.95 13.62 13.64 5,163,615 -0.39(-2.81%)
Mar 12, 2007 13.98 14.08 13.88 14.03 3,779,602 -0.03(-0.18%)
Mar 09, 2007 14.11 14.14 13.99 14.06 2,173,918 +0.00(+0.00%)
Mar 08, 2007 14.08 14.14 14.00 14.06 4,978,515 +0.07(+0.49%)
Mar 07, 2007 14.09 14.16 13.96 13.99 5,844,122 -0.17(-1.19%)
Mar 06, 2007 14.17 14.23 14.04 14.16 4,822,962 +0.08(+0.58%)
Mar 05, 2007 14.14 14.26 14.06 14.08 4,765,468 -0.16(-1.14%)
Mar 02, 2007 14.33 14.40 14.19 14.24 6,160,020 -0.16(-1.13%)
Mar 01, 2007 14.23 14.46 14.12 14.40 8,494,897 +0.04(+0.26%)
Feb 28, 2007 14.25 14.40 14.15 14.36 10,924,051 +0.18(+1.24%)
Feb 27, 2007 14.51 14.58 14.09 14.19 11,060,919 -0.33(-2.24%)
Feb 26, 2007 14.59 14.64 14.49 14.51 6,026,065 -0.06(-0.43%)
Feb 23, 2007 14.61 14.63 14.48 14.58 3,188,371 -0.08(-0.51%)
Feb 22, 2007 14.67 14.73 14.58 14.65 3,627,402 +0.03(+0.17%)
Feb 21, 2007 14.41 14.68 14.41 14.63 5,662,536 +0.18(+1.21%)
Feb 20, 2007 14.45 14.54 14.43 14.45 5,192,362 -0.13(-0.86%)
Feb 16, 2007 14.60 14.66 14.53 14.58 3,500,436 -0.09(-0.60%)
Feb 15, 2007 14.62 14.72 14.62 14.66 3,439,428 +0.04(+0.30%)
Feb 14, 2007 14.63 14.73 14.51 14.62 5,265,997 +0.06(+0.43%)
Feb 13, 2007 14.61 14.63 14.45 14.56 3,559,337 +0.11(+0.78%)
Feb 12, 2007 14.60 14.68 14.40 14.45 2,978,477 -0.16(-1.07%)
Feb 09, 2007 14.71 14.78 14.55 14.60 2,461,069 -0.11(-0.72%)
Feb 08, 2007 14.77 14.83 14.69 14.71 4,139,260 -0.04(-0.30%)
Feb 07, 2007 14.81 14.87 14.74 14.75 4,266,227 -0.07(-0.46%)
Feb 06, 2007 14.78 14.88 14.78 14.82 5,270,458 +0.03(+0.17%)
Feb 05, 2007 14.71 14.85 14.68 14.80 5,320,446 +0.04(+0.25%)
Feb 02, 2007 14.79 14.83 14.73 14.76 5,301,281 -0.06(-0.42%)
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.