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, 2020 72.79 73.33 71.00 71.41 4,170,362 -2.31(-3.13%)
Apr 29, 2020 75.53 75.53 73.28 73.72 5,174,928 -1.24(-1.65%)
Apr 28, 2020 77.22 77.44 74.80 74.96 3,533,213 -1.68(-2.19%)
Apr 27, 2020 76.67 76.95 75.97 76.64 5,845,077 +0.08(+0.11%)
Apr 24, 2020 75.92 76.65 74.72 76.55 2,640,850 +1.16(+1.54%)
Apr 23, 2020 76.43 76.43 75.00 75.39 2,887,740 -0.81(-1.07%)
Apr 22, 2020 76.25 76.53 75.32 76.20 2,515,569 +1.15(+1.53%)
Apr 21, 2020 73.94 76.23 73.69 75.06 4,808,261 -0.64(-0.84%)
Apr 20, 2020 75.46 75.94 74.71 75.70 3,119,397 -0.52(-0.68%)
Apr 17, 2020 74.86 76.59 73.22 76.21 3,796,953 +3.15(+4.31%)
Apr 16, 2020 73.09 73.76 71.94 73.06 3,115,166 -0.15(-0.20%)
Apr 15, 2020 68.65 73.98 67.14 73.21 3,489,789 -1.13(-1.52%)
Apr 14, 2020 73.04 75.24 72.72 74.34 3,152,553 +3.11(+4.37%)
Apr 13, 2020 73.90 73.90 71.01 71.22 2,841,864 -3.04(-4.09%)
Apr 09, 2020 72.90 74.61 72.17 74.26 5,208,741 +2.38(+3.32%)
Apr 08, 2020 70.30 72.56 68.95 71.88 4,412,630 +2.04(+2.92%)
Apr 07, 2020 71.94 72.61 69.66 69.84 4,958,882 -0.36(-0.51%)
Apr 06, 2020 71.82 72.45 68.43 70.20 4,801,175 +0.14(+0.20%)
Apr 03, 2020 70.33 70.81 69.12 70.06 2,976,337 -0.57(-0.81%)
Apr 02, 2020 66.31 71.54 66.19 70.63 4,158,364 +3.87(+5.80%)
Apr 01, 2020 65.84 67.44 65.24 66.76 4,766,315 -1.37(-2.00%)
Mar 31, 2020 69.55 69.93 67.68 68.12 4,190,191 -2.16(-3.07%)
Mar 30, 2020 68.43 70.88 67.46 70.28 4,734,158 +2.44(+3.59%)
Mar 27, 2020 67.14 68.95 66.06 67.85 4,858,023 -2.10(-3.01%)
Mar 26, 2020 65.37 70.67 64.68 69.95 5,269,675 +5.42(+8.39%)
Mar 25, 2020 63.65 67.15 62.84 64.53 4,917,116 +0.84(+1.32%)
Mar 24, 2020 64.74 66.32 61.92 63.69 6,409,330 +2.30(+3.74%)
Mar 23, 2020 61.81 63.41 57.37 61.40 6,373,838 -1.60(-2.53%)
Mar 20, 2020 62.00 66.31 60.14 62.99 7,525,985 +1.14(+1.85%)
Mar 19, 2020 65.83 66.19 61.09 61.85 6,536,120 -4.71(-7.08%)
Mar 18, 2020 67.61 68.91 63.47 66.56 5,397,058 -4.74(-6.65%)
Mar 17, 2020 69.29 72.55 67.28 71.31 7,445,181 +3.96(+5.88%)
Mar 16, 2020 62.29 69.23 61.43 67.35 6,297,459 -4.68(-6.49%)
Mar 13, 2020 67.74 72.09 65.51 72.03 6,415,833 +7.80(+12.14%)
Mar 12, 2020 64.37 67.67 62.86 64.23 7,863,940 -5.06(-7.31%)
Mar 11, 2020 69.69 69.80 67.57 69.29 5,840,304 -2.63(-3.66%)
Mar 10, 2020 71.28 71.96 68.82 71.92 5,044,171 +2.46(+3.55%)
Mar 09, 2020 69.58 71.48 67.72 69.46 7,015,795 -4.83(-6.50%)
Mar 06, 2020 71.90 74.71 71.61 74.29 5,241,839 -0.02(-0.02%)
Mar 05, 2020 72.68 74.70 72.44 74.30 4,506,707 -0.47(-0.63%)
Mar 04, 2020 71.99 74.91 71.78 74.77 4,029,030 +3.52(+4.93%)
Mar 03, 2020 72.60 73.78 70.31 71.26 4,260,380 -1.51(-2.08%)
Mar 02, 2020 67.90 72.80 67.89 72.77 5,063,594 +5.28(+7.82%)
Feb 28, 2020 69.08 70.05 66.10 67.50 7,619,852 -2.88(-4.09%)
Feb 27, 2020 73.01 73.72 70.33 70.37 3,455,316 -3.11(-4.23%)
Feb 26, 2020 74.25 75.22 73.31 73.48 3,570,081 -0.32(-0.44%)
Feb 25, 2020 74.66 74.76 73.42 73.81 4,851,978 -0.89(-1.20%)
Feb 24, 2020 73.94 74.96 73.54 74.70 3,967,556 -0.45(-0.60%)
Feb 21, 2020 74.38 75.39 74.05 75.15 2,959,644 +0.57(+0.77%)
Feb 20, 2020 74.47 75.29 74.29 74.58 3,073,580 -0.54(-0.71%)
Feb 19, 2020 75.40 76.85 74.72 75.12 4,788,267 -1.83(-2.37%)
Feb 18, 2020 77.29 77.68 76.58 76.94 2,948,256 -0.34(-0.44%)
Feb 14, 2020 77.37 77.58 76.88 77.28 1,852,528 -0.08(-0.11%)
Feb 13, 2020 76.76 77.45 76.44 77.37 1,831,512 +0.57(+0.74%)
Feb 12, 2020 77.31 77.34 75.76 76.80 3,130,088 -0.39(-0.50%)
Feb 11, 2020 77.13 77.55 76.88 77.18 2,936,736 +0.06(+0.08%)
Feb 10, 2020 76.83 77.27 76.76 77.12 1,639,189 +0.30(+0.40%)
Feb 07, 2020 76.57 77.18 76.27 76.81 2,397,415 +0.18(+0.24%)
Feb 06, 2020 76.60 77.28 76.32 76.63 3,040,269 +0.06(+0.07%)
Feb 05, 2020 75.28 76.57 75.07 76.57 2,367,791 +1.92(+2.57%)
Feb 04, 2020 75.01 75.31 74.36 74.65 2,348,712 +0.32(+0.43%)
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.