Progressive Corp,Ohio (NY: PGR )

206.84 +0.69 (+0.33%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.67 33.67 33.31 33.34 1,875,525 -0.32(-0.95%)
Apr 27, 2017 33.63 33.78 33.49 33.66 2,373,162 +0.10(+0.30%)
Apr 26, 2017 33.46 33.76 33.43 33.56 1,983,243 +0.05(+0.15%)
Apr 25, 2017 33.42 33.54 33.41 33.51 2,337,437 +0.18(+0.53%)
Apr 24, 2017 33.52 33.56 33.14 33.33 1,970,050 +0.28(+0.84%)
Apr 21, 2017 33.07 33.12 32.87 33.05 3,870,422 -0.03(-0.08%)
Apr 20, 2017 32.68 33.17 32.61 33.08 3,569,991 +0.45(+1.39%)
Apr 19, 2017 32.84 32.98 32.57 32.63 4,674,508 -0.12(-0.36%)
Apr 18, 2017 33.24 32.41 32.74 8,451,698 -0.46(-1.39%)
Apr 17, 2017 33.07 33.23 32.90 33.20 3,233,878 +0.23(+0.69%)
Apr 13, 2017 32.98 33.16 32.83 32.98 3,224,834 +0.01(+0.03%)
Apr 12, 2017 33.00 33.04 32.68 32.97 2,930,484 -0.19(-0.58%)
Apr 11, 2017 33.12 33.17 32.92 33.16 2,994,584 -0.08(-0.25%)
Apr 10, 2017 33.20 33.31 33.14 33.25 2,410,878 +0.27(+0.81%)
Apr 07, 2017 32.82 33.11 32.78 32.98 4,021,794 +0.03(+0.10%)
Apr 06, 2017 32.97 33.12 32.73 32.94 6,289,937 +0.00(+0.00%)
Apr 05, 2017 33.11 33.21 32.91 32.94 2,769,831 -0.01(-0.03%)
Apr 04, 2017 32.99 33.02 32.77 32.95 3,427,337 -0.02(-0.05%)
Apr 03, 2017 32.94 33.05 32.68 32.97 4,467,186 +0.08(+0.26%)
Mar 31, 2017 33.05 33.05 32.68 32.89 4,066,482 -0.25(-0.76%)
Mar 30, 2017 33.03 33.22 32.98 33.14 2,823,362 +0.08(+0.25%)
Mar 29, 2017 33.35 33.35 32.98 33.05 3,286,831 -0.39(-1.18%)
Mar 28, 2017 33.06 33.50 33.02 33.45 5,746,671 +0.31(+0.94%)
Mar 27, 2017 32.84 33.19 32.78 33.14 2,440,801 -0.04(-0.13%)
Mar 24, 2017 33.26 33.46 33.03 33.18 3,047,486 -0.03(-0.10%)
Mar 23, 2017 33.36 33.61 33.20 33.21 4,491,235 -0.19(-0.58%)
Mar 22, 2017 33.69 33.79 33.29 33.41 3,363,384 -0.18(-0.55%)
Mar 21, 2017 34.20 34.20 33.50 33.59 6,261,727 -0.17(-0.50%)
Mar 20, 2017 34.09 34.18 33.55 33.76 7,913,977 -0.08(-0.22%)
Mar 17, 2017 33.64 33.97 33.57 33.83 4,610,508 +0.23(+0.70%)
Mar 16, 2017 33.67 33.84 33.57 33.60 2,559,222 -0.11(-0.32%)
Mar 15, 2017 33.46 33.75 33.38 33.71 3,047,947 +0.34(+1.01%)
Mar 14, 2017 33.24 33.47 33.18 33.37 2,543,794 +0.07(+0.20%)
Mar 13, 2017 33.17 33.31 33.12 33.31 3,319,507 +0.12(+0.35%)
Mar 10, 2017 33.19 33.21 33.02 33.19 4,188,851 +0.16(+0.48%)
Mar 09, 2017 33.07 33.07 32.94 33.03 3,212,714 +0.03(+0.10%)
Mar 08, 2017 33.10 33.12 32.94 32.99 2,953,435 -0.01(-0.03%)
Mar 07, 2017 33.11 33.21 32.96 33.00 2,639,238 -0.08(-0.23%)
Mar 06, 2017 33.24 33.35 33.07 33.08 2,477,768 -0.35(-1.05%)
Mar 03, 2017 33.23 33.44 33.18 33.43 2,214,799 +0.13(+0.38%)
Mar 02, 2017 33.43 33.52 33.26 33.31 2,793,974 -0.16(-0.48%)
Mar 01, 2017 33.31 33.50 33.17 33.46 4,901,209 +0.58(+1.76%)
Feb 28, 2017 32.56 32.95 32.53 32.89 4,997,965 +0.24(+0.72%)
Feb 27, 2017 32.83 32.91 32.54 32.65 1,981,781 -0.13(-0.38%)
Feb 24, 2017 32.65 32.90 32.58 32.78 2,354,500 -0.03(-0.10%)
Feb 23, 2017 32.58 32.91 32.52 32.81 4,135,117 +0.21(+0.64%)
Feb 22, 2017 32.52 32.61 32.35 32.60 2,534,819 -0.08(-0.23%)
Feb 21, 2017 32.42 32.71 32.39 32.68 2,759,086 +0.30(+0.93%)
Feb 17, 2017 32.37 32.37 32.37 0 -0.03(-0.10%)
Feb 16, 2017 32.24 32.41 32.12 32.41 2,913,891 +0.18(+0.57%)
Feb 15, 2017 31.69 32.26 31.69 32.22 4,869,158 +0.79(+2.51%)
Feb 14, 2017 31.56 31.57 31.30 31.43 2,764,484 -0.13(-0.40%)
Feb 13, 2017 31.66 31.69 31.43 31.56 2,996,766 -0.05(-0.16%)
Feb 10, 2017 31.24 31.66 31.24 31.61 3,068,227 +0.29(+0.91%)
Feb 09, 2017 31.03 31.36 30.96 31.32 2,560,837 +0.29(+0.95%)
Feb 08, 2017 31.06 31.14 30.92 31.03 2,466,695 -0.06(-0.19%)
Feb 07, 2017 31.14 31.19 30.87 31.09 3,149,352 +0.03(+0.08%)
Feb 06, 2017 31.02 31.21 31.00 31.06 2,531,562 -0.10(-0.32%)
Feb 03, 2017 31.40 31.47 31.04 31.17 4,910,258 +0.03(+0.11%)
Feb 02, 2017 30.96 31.27 30.87 31.13 4,196,823 +0.13(+0.41%)
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.