Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	57.05	57.68	56.92	57.62	6,123,356	+0.46(+0.81%)
Jan 30, 2019	56.49	57.34	56.09	57.16	4,820,693	+0.80(+1.43%)
Jan 29, 2019	55.86	56.40	55.83	56.36	5,312,870	+0.52(+0.94%)
Jan 28, 2019	55.70	55.90	55.41	55.83	3,435,910	-0.09(-0.15%)
Jan 25, 2019	56.34	56.37	55.52	55.92	3,728,817	+0.05(+0.09%)
Jan 24, 2019	55.30	55.89	54.93	55.87	4,629,278	+0.21(+0.38%)
Jan 23, 2019	53.86	55.85	53.65	55.65	6,209,592	+1.46(+2.69%)
Jan 22, 2019	54.87	55.24	53.92	54.20	5,085,485	-0.97(-1.75%)
Jan 18, 2019	54.46	55.34	54.00	55.17	4,457,835	+1.00(+1.85%)
Jan 17, 2019	53.38	54.22	53.31	54.16	3,385,724	+0.56(+1.04%)
Jan 16, 2019	53.33	53.65	52.96	53.61	2,924,705	+0.49(+0.92%)
Jan 15, 2019	52.64	53.27	52.62	53.12	2,039,112	+0.39(+0.73%)
Jan 14, 2019	52.50	53.06	52.35	52.73	2,467,360	-0.09(-0.16%)
Jan 11, 2019	52.73	52.93	52.10	52.82	2,071,331	-0.25(-0.47%)
Jan 10, 2019	52.39	53.09	52.02	53.07	2,381,685	+0.57(+1.09%)
Jan 09, 2019	52.65	53.16	52.40	52.49	4,896,555	+0.49(+0.94%)
Jan 08, 2019	52.01	52.56	51.35	52.01	3,291,055	+0.59(+1.15%)
Jan 07, 2019	50.87	51.91	50.70	51.42	3,484,435	+0.41(+0.81%)
Jan 04, 2019	50.57	51.42	50.37	51.00	3,173,558	+1.14(+2.28%)
Jan 03, 2019	50.49	50.96	49.75	49.87	4,383,016	-0.86(-1.69%)

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.

Progressive Corp,Ohio (NY: PGR )

Historical Prices

Free News Feed