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, 2013 18.45 18.54 18.40 18.53 3,974,750 +0.04(+0.20%)
Apr 29, 2013 18.48 18.57 18.40 18.49 3,128,413 +0.04(+0.20%)
Apr 26, 2013 18.61 18.61 18.43 18.45 3,609,827 -0.15(-0.83%)
Apr 25, 2013 18.64 18.73 18.56 18.61 3,784,826 +0.05(+0.28%)
Apr 24, 2013 18.58 18.66 18.54 18.56 2,811,432 +0.01(+0.08%)
Apr 23, 2013 18.39 18.54 18.29 18.54 3,279,397 +0.26(+1.44%)
Apr 22, 2013 18.13 18.31 18.07 18.28 3,742,840 +0.15(+0.85%)
Apr 19, 2013 18.01 18.14 17.98 18.12 4,195,803 +0.20(+1.10%)
Apr 18, 2013 18.10 18.16 17.89 17.93 5,599,017 -0.15(-0.85%)
Apr 17, 2013 18.22 18.34 18.07 18.08 6,771,914 -0.23(-1.24%)
Apr 16, 2013 18.34 18.42 18.23 18.31 3,782,270 +0.04(+0.20%)
Apr 15, 2013 18.72 18.73 18.26 18.27 4,029,183 -0.48(-2.54%)
Apr 12, 2013 18.79 18.85 18.69 18.75 2,786,054 -0.10(-0.51%)
Apr 11, 2013 18.64 18.93 18.62 18.84 4,914,364 +0.22(+1.18%)
Apr 10, 2013 18.75 18.80 18.22 18.62 7,744,951 -0.25(-1.32%)
Apr 09, 2013 18.81 19.00 18.68 18.87 5,693,336 +0.10(+0.51%)
Apr 08, 2013 18.55 18.81 18.54 18.78 7,669,459 +0.19(+1.03%)
Apr 05, 2013 18.38 18.59 18.30 18.59 3,593,294 +0.04(+0.20%)
Apr 04, 2013 18.56 18.63 18.41 18.55 5,692,198 -0.01(-0.04%)
Apr 03, 2013 18.68 18.72 18.50 18.56 4,178,642 -0.10(-0.55%)
Apr 02, 2013 18.63 18.81 18.54 18.66 4,525,714 +0.12(+0.63%)
Apr 01, 2013 18.56 18.59 18.45 18.54 2,978,753 +0.03(+0.16%)
Mar 28, 2013 18.34 18.53 18.29 18.51 2,869,496 +0.20(+1.08%)
Mar 27, 2013 18.24 18.34 18.13 18.31 3,144,557 +0.01(+0.08%)
Mar 26, 2013 18.26 18.36 18.18 18.30 3,886,887 +0.10(+0.52%)
Mar 25, 2013 18.32 18.33 18.10 18.20 4,451,530 -0.01(-0.08%)
Mar 22, 2013 18.22 18.26 18.18 18.22 4,081,825 +0.02(+0.12%)
Mar 21, 2013 18.24 18.34 18.16 18.20 3,757,142 -0.07(-0.36%)
Mar 20, 2013 18.30 18.41 18.24 18.26 3,336,400 -0.01(-0.04%)
Mar 19, 2013 18.33 18.38 18.12 18.27 3,961,938 +0.01(+0.04%)
Mar 18, 2013 18.18 18.41 18.18 18.26 3,791,240 -0.15(-0.80%)
Mar 15, 2013 18.37 18.50 18.20 18.41 6,296,007 -0.18(-0.98%)
Mar 14, 2013 18.33 18.59 18.32 18.59 8,539,738 +0.05(+0.28%)
Mar 13, 2013 18.29 18.59 18.02 18.54 5,921,960 +0.30(+1.65%)
Mar 12, 2013 18.24 18.30 18.16 18.24 4,603,027 -0.01(-0.08%)
Mar 11, 2013 18.17 18.29 18.11 18.26 2,851,312 +0.06(+0.32%)
Mar 08, 2013 18.20 18.23 18.11 18.20 2,117,773 +0.03(+0.16%)
Mar 07, 2013 18.18 18.25 18.09 18.17 3,292,125 +0.04(+0.24%)
Mar 06, 2013 18.14 18.21 18.08 18.12 2,701,338 +0.07(+0.36%)
Mar 05, 2013 18.04 18.18 17.95 18.06 3,451,192 +0.10(+0.53%)
Mar 04, 2013 17.88 17.96 17.74 17.96 4,664,360 +0.07(+0.41%)
Mar 01, 2013 17.79 17.90 17.65 17.89 3,989,127 +0.04(+0.25%)
Feb 28, 2013 17.96 18.03 17.85 17.85 4,804,984 -0.13(-0.73%)
Feb 27, 2013 17.83 18.01 17.76 17.98 4,139,945 +0.18(+0.99%)
Feb 26, 2013 17.70 17.87 17.65 17.80 3,680,666 +0.18(+1.00%)
Feb 25, 2013 18.11 18.24 17.61 17.63 6,677,527 -0.48(-2.67%)
Feb 22, 2013 18.01 18.12 17.96 18.11 3,719,494 +0.18(+0.98%)
Feb 21, 2013 17.76 18.07 17.69 17.93 5,622,524 +0.13(+0.74%)
Feb 20, 2013 17.89 18.04 17.73 17.80 5,338,529 -0.14(-0.78%)
Feb 19, 2013 17.73 17.96 17.71 17.94 4,559,950 +0.22(+1.24%)
Feb 15, 2013 17.60 17.82 17.57 17.72 8,082,315 +0.14(+0.79%)
Feb 14, 2013 17.86 17.94 17.48 17.58 12,559,488 -0.36(-2.00%)
Feb 13, 2013 17.41 17.94 17.30 17.94 10,672,218 +0.54(+3.12%)
Feb 12, 2013 17.23 17.41 17.18 17.40 4,160,768 +0.14(+0.81%)
Feb 11, 2013 17.23 17.28 17.11 17.26 4,803,034 +0.09(+0.51%)
Feb 08, 2013 17.00 17.17 16.86 17.17 5,769,927 +0.18(+1.03%)
Feb 07, 2013 17.03 17.06 16.85 17.00 6,289,443 +0.03(+0.17%)
Feb 06, 2013 16.72 17.04 16.61 16.97 15,730,540 +0.35(+2.12%)
Feb 04, 2013 16.52 16.65 16.50 16.61 7,346,204 +0.00(+0.00%)
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.