Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	101.96	102.41	101.36	101.38	1,364,415	-0.40(-0.39%)
Dec 30, 2021	102.94	103.36	101.69	101.78	1,179,731	-0.91(-0.89%)
Dec 29, 2021	102.14	103.30	102.14	102.69	1,807,813	+0.61(+0.60%)
Dec 28, 2021	102.03	102.78	101.98	102.07	1,856,559	+0.03(+0.03%)
Dec 27, 2021	100.21	102.06	100.12	102.05	1,322,442	+2.05(+2.05%)
Dec 23, 2021	100.25	100.95	99.82	100.00	2,159,929	+0.09(+0.09%)
Dec 22, 2021	100.10	100.10	98.85	99.91	1,650,024	-0.06(-0.06%)
Dec 21, 2021	100.77	101.83	99.43	99.97	3,472,304	-0.30(-0.30%)
Dec 20, 2021	98.96	100.42	98.05	100.27	2,592,956	+0.54(+0.54%)
Dec 17, 2021	100.44	101.04	98.50	99.72	5,981,661	-0.54(-0.54%)
Dec 16, 2021	98.48	101.00	98.46	100.27	4,177,052	+1.18(+1.19%)
Dec 15, 2021	95.38	100.41	95.13	99.09	5,799,963	+4.55(+4.81%)
Dec 14, 2021	94.27	95.38	94.12	94.54	3,020,116	+0.44(+0.47%)
Dec 13, 2021	92.18	94.69	92.10	94.11	3,113,181	+1.59(+1.71%)
Dec 10, 2021	93.20	93.35	92.21	92.52	2,451,357	-0.19(-0.20%)
Dec 09, 2021	91.84	93.02	91.59	92.70	2,655,766	+0.13(+0.14%)
Dec 08, 2021	94.35	94.68	92.34	92.58	2,463,021	-1.64(-1.75%)
Dec 07, 2021	94.55	94.82	93.73	94.22	2,955,837	+0.02(+0.02%)
Dec 06, 2021	93.85	94.53	93.40	94.20	2,864,931	+1.53(+1.65%)
Dec 03, 2021	93.56	93.74	91.65	92.68	2,677,319	-0.76(-0.81%)
Dec 02, 2021	91.10	94.29	90.87	93.43	2,863,481	+2.79(+3.08%)

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