Progressive Corp,Ohio (NY: PGR )

109.88 USD +1.86 (+1.72%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 107.88 108.76 107.57 108.02 4,086,789 +0.85(+0.79%)
Jan 20, 2022 107.85 108.90 106.90 107.17 2,506,969 -0.46(-0.43%)
Jan 19, 2022 109.57 109.85 107.51 107.63 2,578,384 -2.24(-2.04%)
Jan 18, 2022 109.54 109.98 108.02 109.87 3,228,422 +0.12(+0.11%)
Jan 14, 2022 109.75 0 +0.49(+0.45%)
Jan 13, 2022 110.01 110.83 108.96 109.26 2,662,552 -0.59(-0.54%)
Jan 12, 2022 108.33 110.45 108.33 109.85 3,486,931 +0.93(+0.85%)
Jan 11, 2022 110.37 110.91 107.48 108.92 4,137,555 -1.08(-0.98%)
Jan 10, 2022 109.68 110.68 108.62 110.00 5,015,018 +0.82(+0.75%)
Jan 07, 2022 105.57 109.29 105.14 109.18 4,861,025 +3.93(+3.73%)
Jan 06, 2022 104.46 105.40 104.03 105.25 3,669,707 +2.36(+2.29%)
Jan 05, 2022 102.40 104.04 102.22 102.89 2,732,414 +0.73(+0.71%)
Jan 04, 2022 102.24 102.62 101.48 102.16 2,773,018 +0.16(+0.16%)
Jan 03, 2022 102.50 102.83 101.32 102.00 2,088,662 -0.65(-0.63%)
Dec 31, 2021 103.23 103.69 102.63 102.65 1,347,574 -0.40(-0.39%)
Dec 30, 2021 104.23 104.66 102.96 103.05 1,165,170 -0.92(-0.88%)
Dec 29, 2021 103.42 104.59 103.42 103.97 1,785,499 +0.62(+0.60%)
Dec 28, 2021 103.30 104.07 103.25 103.35 1,833,643 +0.03(+0.03%)
Dec 27, 2021 101.46 103.34 101.38 103.32 1,306,119 +2.07(+2.04%)
Dec 23, 2021 101.50 102.21 101.07 101.25 2,133,269 +0.09(+0.09%)
Dec 22, 2021 101.35 101.35 100.09 101.16 1,629,658 -0.06(-0.06%)
Dec 21, 2021 102.03 103.10 100.67 101.22 3,429,445 -0.30(-0.30%)
Dec 20, 2021 100.20 101.67 99.28 101.52 2,560,951 +0.55(+0.54%)
Dec 17, 2021 101.70 102.30 99.73 100.97 5,907,828 -2.05(-1.99%)
Dec 16, 2021 101.18 103.77 101.16 103.02 4,065,425 +1.21(+1.19%)
Dec 15, 2021 98.00 103.17 97.74 101.81 5,644,966 +4.67(+4.81%)
Dec 14, 2021 96.86 98.00 96.70 97.14 2,939,407 +0.45(+0.47%)
Dec 13, 2021 94.71 97.29 94.63 96.69 3,029,985 +1.63(+1.71%)
Dec 10, 2021 95.76 95.91 94.74 95.06 2,385,848 -0.19(-0.20%)
Dec 09, 2021 94.36 95.57 94.11 95.25 2,584,794 +0.13(+0.14%)
Dec 08, 2021 96.94 97.28 94.88 95.12 2,397,200 -1.69(-1.75%)
Dec 07, 2021 97.15 97.42 96.30 96.81 2,876,846 +0.02(+0.02%)
Dec 06, 2021 96.43 97.13 95.96 96.79 2,788,369 +1.57(+1.65%)
Dec 03, 2021 96.13 96.31 94.17 95.22 2,605,771 -0.78(-0.81%)
Dec 02, 2021 93.60 96.88 93.36 96.00 2,786,958 +2.87(+3.08%)
Dec 01, 2021 93.96 95.36 93.11 93.13 2,961,522 +0.19(+0.20%)
Nov 30, 2021 94.15 94.66 92.44 92.94 6,405,102 -2.03(-2.14%)
Nov 29, 2021 95.21 95.62 93.40 94.97 2,134,011 +0.38(+0.40%)
Nov 26, 2021 94.35 95.90 94.06 94.59 1,817,423 -1.05(-1.10%)
Nov 24, 2021 94.43 95.90 93.98 95.64 2,449,619 +1.12(+1.18%)
Nov 23, 2021 92.89 94.75 92.09 94.52 3,257,578 +2.47(+2.68%)
Nov 22, 2021 90.61 92.84 90.48 92.05 2,659,941 +1.75(+1.94%)
Nov 19, 2021 90.35 91.23 89.66 90.30 2,581,429 -0.42(-0.46%)
Nov 18, 2021 90.51 91.28 90.66 90.72 2,663,514 -0.01(-0.01%)
Nov 17, 2021 93.62 94.14 90.70 90.73 4,588,709 -3.15(-3.36%)
Nov 16, 2021 94.10 95.08 93.83 93.88 2,229,379 -0.10(-0.11%)
Nov 15, 2021 96.45 96.49 93.71 93.98 2,299,233 -2.19(-2.28%)
Nov 12, 2021 96.02 96.44 95.30 96.17 1,778,882 +0.31(+0.32%)
Nov 11, 2021 95.11 96.11 94.89 95.86 1,566,873 +0.15(+0.16%)
Nov 10, 2021 95.50 95.71 1,693,984 +0.26(+0.27%)
Nov 09, 2021 96.01 96.36 94.72 95.45 2,807,868 -0.96(-1.00%)
Nov 08, 2021 95.94 96.61 95.54 96.41 2,074,435 +0.57(+0.59%)
Nov 05, 2021 94.86 96.68 94.59 95.84 2,170,212 +1.27(+1.34%)
Nov 04, 2021 94.72 95.97 94.13 94.57 3,018,366 -0.58(-0.61%)
Nov 03, 2021 94.48 95.50 93.81 95.15 2,139,654 +0.53(+0.56%)
Nov 02, 2021 94.92 94.94 94.21 94.62 2,053,921 -0.08(-0.08%)
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.