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 (%)
Oct 31, 2024 242.10 245.60 240.18 242.83 3,362,593 -0.17(-0.07%)
Oct 30, 2024 242.50 243.41 241.37 243.00 1,560,058 +1.32(+0.55%)
Oct 29, 2024 244.46 245.45 241.64 241.68 1,472,809 -2.63(-1.08%)
Oct 28, 2024 244.84 245.68 243.60 244.31 1,322,688 +0.53(+0.22%)
Oct 25, 2024 246.33 246.57 242.38 243.78 1,594,655 -3.09(-1.25%)
Oct 24, 2024 248.20 249.96 246.41 246.87 1,273,614 -0.38(-0.15%)
Oct 23, 2024 247.99 249.35 246.35 247.25 1,240,928 -1.00(-0.40%)
Oct 22, 2024 248.39 249.83 245.38 248.25 1,633,650 -2.49(-0.99%)
Oct 21, 2024 251.15 252.71 249.43 250.74 2,566,651 -0.38(-0.15%)
Oct 18, 2024 252.20 252.94 249.87 251.12 2,089,963 -0.22(-0.09%)
Oct 17, 2024 257.01 259.59 250.88 251.34 2,866,579 -4.03(-1.58%)
Oct 16, 2024 252.11 256.00 251.31 255.37 2,461,078 +3.77(+1.50%)
Oct 15, 2024 254.00 255.41 249.74 251.60 3,897,817 -0.28(-0.11%)
Oct 14, 2024 254.64 254.64 250.39 251.88 2,413,128 -2.21(-0.87%)
Oct 11, 2024 251.55 254.17 251.47 254.09 1,643,752 +2.31(+0.92%)
Oct 10, 2024 254.77 255.88 251.03 251.78 1,731,434 +1.02(+0.41%)
Oct 09, 2024 248.25 252.54 247.91 250.76 1,920,468 +1.74(+0.70%)
Oct 08, 2024 247.65 249.89 247.26 249.02 2,008,354 +3.50(+1.43%)
Oct 07, 2024 254.85 255.86 243.19 245.52 2,757,053 -9.84(-3.85%)
Oct 04, 2024 251.73 256.17 251.49 255.36 1,951,757 +3.09(+1.22%)
Oct 03, 2024 254.04 254.92 250.22 252.27 1,887,146 -2.16(-0.85%)
Oct 02, 2024 253.51 254.86 252.89 254.43 1,476,057 +0.16(+0.06%)
Oct 01, 2024 251.41 256.17 251.14 254.27 1,569,468 +0.51(+0.20%)
Sep 30, 2024 252.89 253.94 248.93 253.76 2,233,767 +2.66(+1.06%)
Sep 27, 2024 251.06 252.88 250.55 251.10 2,011,861 -1.28(-0.51%)
Sep 26, 2024 255.45 255.87 251.75 252.38 2,114,909 -4.61(-1.79%)
Sep 25, 2024 258.12 258.73 256.47 256.99 2,430,851 +0.45(+0.18%)
Sep 24, 2024 256.92 257.12 254.01 256.54 1,774,895 -1.06(-0.41%)
Sep 23, 2024 260.00 260.38 256.69 257.60 2,629,596 -1.64(-0.63%)
Sep 20, 2024 255.21 259.51 254.20 259.24 4,476,733 +3.94(+1.54%)
Sep 19, 2024 256.89 257.11 252.75 255.30 2,699,016 -2.36(-0.92%)
Sep 18, 2024 256.99 259.05 255.50 257.66 1,711,290 +0.75(+0.29%)
Sep 17, 2024 256.02 257.18 253.57 256.91 1,736,076 +0.60(+0.23%)
Sep 16, 2024 257.31 260.46 255.55 256.31 2,752,537 +0.85(+0.33%)
Sep 13, 2024 256.31 256.75 249.68 255.46 3,078,949 +5.98(+2.40%)
Sep 12, 2024 247.85 250.08 246.51 249.48 2,118,172 -0.11(-0.04%)
Sep 11, 2024 248.96 249.86 245.30 249.59 2,509,664 +0.46(+0.18%)
Sep 10, 2024 252.58 254.73 249.00 249.13 1,997,350 -2.18(-0.87%)
Sep 09, 2024 249.76 252.80 248.52 251.31 2,457,067 +2.62(+1.05%)
Sep 06, 2024 250.09 252.03 248.05 248.69 2,429,467 -0.85(-0.34%)
Sep 05, 2024 253.17 253.91 247.29 249.54 2,328,973 -4.37(-1.72%)
Sep 04, 2024 253.79 254.53 251.33 253.91 1,631,155 +1.59(+0.63%)
Sep 03, 2024 252.20 254.83 251.08 252.32 2,449,003 +0.12(+0.05%)
Aug 30, 2024 249.62 254.35 248.80 252.20 2,817,636 +2.19(+0.88%)
Aug 29, 2024 247.39 250.23 245.99 250.01 1,982,381 +1.75(+0.70%)
Aug 28, 2024 245.96 248.34 245.35 248.26 2,482,274 +2.69(+1.10%)
Aug 27, 2024 243.11 245.93 242.05 245.57 2,883,301 +3.12(+1.29%)
Aug 26, 2024 242.37 245.00 241.75 242.45 2,087,174 +1.20(+0.50%)
Aug 23, 2024 239.95 241.43 238.95 241.25 1,544,662 +1.03(+0.43%)
Aug 22, 2024 237.62 240.41 236.99 240.22 1,563,108 +2.90(+1.22%)
Aug 21, 2024 240.44 240.80 235.42 237.32 1,813,977 -1.43(-0.60%)
Aug 20, 2024 238.96 239.16 237.15 238.75 1,436,813 +0.97(+0.41%)
Aug 19, 2024 235.19 237.83 234.75 237.78 1,366,329 +1.90(+0.81%)
Aug 16, 2024 237.16 238.04 234.06 235.88 2,600,505 -0.89(-0.38%)
Aug 15, 2024 237.50 238.45 234.51 236.77 3,898,115 +2.43(+1.04%)
Aug 14, 2024 227.00 234.74 226.52 234.34 2,915,014 +12.01(+5.40%)
Aug 13, 2024 222.67 224.46 220.33 222.33 1,649,900 -0.66(-0.30%)
Aug 12, 2024 224.79 225.75 221.51 222.99 2,350,289 +1.26(+0.57%)
Aug 09, 2024 219.30 221.89 217.91 221.73 1,730,731 +3.37(+1.54%)
Aug 08, 2024 214.99 219.72 214.99 218.36 2,482,604 +2.48(+1.15%)
Aug 07, 2024 213.61 218.31 213.47 215.88 2,082,118 +1.83(+0.85%)
Aug 06, 2024 213.20 217.30 212.27 214.05 2,704,972 +3.14(+1.49%)
Aug 05, 2024 216.94 218.03 208.13 210.91 2,820,229 -6.03(-2.78%)
Aug 02, 2024 216.52 219.51 214.51 216.94 1,773,709 +1.66(+0.77%)
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.