Progressive Corp,Ohio (NY: PGR )

242.83 -0.17 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 108.51 108.56 106.09 106.23 2,812,334 -3.03(-2.77%)
Apr 28, 2022 106.56 109.46 105.23 109.26 2,725,161 +3.43(+3.24%)
Apr 27, 2022 107.69 108.15 105.58 105.83 3,401,123 -1.44(-1.35%)
Apr 26, 2022 108.36 109.83 107.27 107.27 2,528,947 -2.13(-1.94%)
Apr 25, 2022 107.05 109.72 105.89 109.40 2,690,364 +2.20(+2.05%)
Apr 22, 2022 111.39 111.53 107.10 107.20 2,287,737 -4.63(-4.14%)
Apr 21, 2022 112.39 114.99 111.72 111.83 2,854,999 -0.02(-0.02%)
Apr 20, 2022 110.47 111.98 110.21 111.85 2,170,481 +1.87(+1.70%)
Apr 19, 2022 108.41 110.28 107.75 109.98 2,667,193 +1.49(+1.38%)
Apr 18, 2022 108.44 109.60 107.76 108.49 2,245,161 -2.44(-2.20%)
Apr 14, 2022 111.10 112.09 109.70 110.93 3,959,905 -1.78(-1.58%)
Apr 13, 2022 113.80 114.39 112.18 112.71 2,231,932 -1.38(-1.21%)
Apr 12, 2022 116.15 116.65 113.77 114.09 2,442,969 -3.10(-2.64%)
Apr 11, 2022 117.34 117.84 116.33 117.19 2,882,180 -0.08(-0.07%)
Apr 08, 2022 118.34 118.91 116.72 117.26 3,250,172 -1.01(-0.85%)
Apr 07, 2022 115.77 118.82 114.40 118.27 5,147,645 +2.63(+2.28%)
Apr 06, 2022 113.04 115.72 112.89 115.64 2,880,588 +2.71(+2.40%)
Apr 05, 2022 112.92 114.59 112.52 112.93 1,969,003 +0.13(+0.11%)
Apr 04, 2022 113.69 114.75 112.62 112.80 2,333,573 -1.08(-0.95%)
Apr 01, 2022 112.84 114.02 112.13 113.88 1,755,035 +1.19(+1.05%)
Mar 31, 2022 115.69 116.24 112.66 112.69 3,392,707 -3.14(-2.71%)
Mar 30, 2022 115.08 115.86 114.20 115.84 1,669,330 +0.97(+0.84%)
Mar 29, 2022 115.74 115.98 113.56 114.87 1,647,406 -0.68(-0.59%)
Mar 28, 2022 115.67 115.89 114.62 115.55 1,857,198 +0.21(+0.18%)
Mar 25, 2022 112.90 115.41 112.84 115.34 1,987,889 +2.54(+2.25%)
Mar 24, 2022 112.98 113.68 112.22 112.80 2,210,421 +0.10(+0.09%)
Mar 23, 2022 112.15 113.31 111.48 112.70 1,957,478 +0.64(+0.57%)
Mar 22, 2022 111.58 112.26 110.55 112.06 2,349,149 +1.16(+1.04%)
Mar 21, 2022 110.51 112.25 109.65 110.90 2,000,661 +0.95(+0.86%)
Mar 18, 2022 109.82 110.26 107.91 109.95 3,992,148 +1.68(+1.55%)
Mar 17, 2022 105.01 108.69 104.75 108.27 2,287,802 +3.34(+3.18%)
Mar 16, 2022 106.18 106.72 102.83 104.93 2,747,484 -1.16(-1.09%)
Mar 15, 2022 105.43 106.32 104.24 106.09 1,796,740 +1.58(+1.51%)
Mar 14, 2022 105.65 106.64 104.22 104.51 2,042,912 +0.17(+0.16%)
Mar 11, 2022 103.32 105.53 103.29 104.34 1,671,638 +0.86(+0.83%)
Mar 10, 2022 102.66 104.01 102.29 103.48 1,966,119 +0.56(+0.55%)
Mar 09, 2022 103.24 104.41 101.13 102.92 2,476,022 +0.34(+0.33%)
Mar 08, 2022 105.22 107.57 102.57 102.58 3,450,294 -2.73(-2.59%)
Mar 07, 2022 104.95 107.44 104.02 105.31 3,174,497 -0.66(-0.62%)
Mar 04, 2022 102.84 106.03 102.16 105.97 2,041,499 +2.09(+2.01%)
Mar 03, 2022 104.14 105.06 103.60 103.88 1,818,245 +0.16(+0.15%)
Mar 02, 2022 102.08 104.12 102.08 103.73 2,206,761 +1.66(+1.63%)
Mar 01, 2022 104.03 104.67 102.02 102.06 3,781,930 -2.66(-2.54%)
Feb 28, 2022 102.55 105.50 102.55 104.72 2,874,599 -1.30(-1.22%)
Feb 25, 2022 101.47 106.09 103.51 106.02 2,231,599 +4.31(+4.24%)
Feb 24, 2022 102.25 102.74 99.66 101.71 3,221,488 -1.72(-1.66%)
Feb 23, 2022 105.44 105.55 103.33 103.43 1,987,572 -1.61(-1.53%)
Feb 22, 2022 105.60 106.46 104.25 105.04 2,014,587 -0.16(-0.15%)
Feb 18, 2022 105.20 0 +1.17(+1.12%)
Feb 17, 2022 104.64 104.78 103.22 104.03 2,374,496 -0.84(-0.80%)
Feb 16, 2022 104.48 106.76 104.16 104.87 2,519,074 +0.30(+0.28%)
Feb 15, 2022 105.50 106.39 104.29 104.58 2,249,944 -0.43(-0.40%)
Feb 14, 2022 104.16 105.32 102.92 105.00 3,566,096 +0.01(+0.01%)
Feb 11, 2022 105.09 106.29 104.32 104.99 2,959,531 -0.31(-0.29%)
Feb 10, 2022 106.59 107.14 104.86 105.30 3,209,763 -1.90(-1.77%)
Feb 09, 2022 107.76 108.39 106.99 107.20 1,755,576 -0.76(-0.70%)
Feb 08, 2022 108.27 108.45 107.25 107.96 2,581,439 +0.10(+0.09%)
Feb 07, 2022 108.09 108.49 106.90 107.86 2,254,909 +0.03(+0.03%)
Feb 04, 2022 108.24 108.89 107.25 107.83 1,917,273 -0.62(-0.57%)
Feb 03, 2022 108.45 109.25 108.45 1,997,610 +0.22(+0.20%)
Feb 02, 2022 106.56 108.53 106.48 108.23 2,357,682 +1.36(+1.28%)
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.