Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.78 25.11 24.68 25.02 8,589,894 +0.42(+1.73%)
Jan 28, 2016 24.52 24.66 23.95 24.60 5,495,290 +0.27(+1.12%)
Jan 27, 2016 24.55 24.61 23.96 24.32 7,283,642 +0.71(+3.02%)
Jan 26, 2016 23.72 23.96 23.52 23.61 4,745,998 -0.01(-0.03%)
Jan 25, 2016 23.97 24.02 23.59 23.62 4,682,562 -0.36(-1.50%)
Jan 22, 2016 23.96 24.07 23.76 23.98 3,793,088 +0.32(+1.35%)
Jan 21, 2016 23.84 24.02 23.59 23.66 5,265,827 -0.10(-0.44%)
Jan 20, 2016 23.60 24.03 23.47 23.76 7,309,446 -0.10(-0.40%)
Jan 19, 2016 23.88 24.00 23.60 23.86 5,566,061 -0.09(-0.37%)
Jan 15, 2016 23.60 23.95 23.95 23.95 5,212,911 -0.25(-1.03%)
Jan 14, 2016 24.19 24.50 24.10 24.20 5,124,398 +0.09(+0.37%)
Jan 13, 2016 24.72 24.76 24.06 24.11 3,490,727 -0.50(-2.02%)
Jan 12, 2016 24.70 24.76 24.13 24.60 3,851,446 +0.07(+0.29%)
Jan 11, 2016 24.25 24.61 24.25 24.53 4,395,907 +0.45(+1.86%)
Jan 08, 2016 24.56 24.59 24.05 24.08 5,218,433 -0.36(-1.47%)
Jan 07, 2016 24.51 24.76 24.32 24.44 6,110,996 -0.42(-1.71%)
Jan 06, 2016 24.84 25.02 24.71 24.87 5,253,548 -0.28(-1.11%)
Jan 05, 2016 24.92 25.28 24.82 25.15 7,548,081 +0.23(+0.93%)
Jan 04, 2016 25.14 25.16 24.64 24.92 4,079,996 -0.54(-2.14%)
Dec 31, 2015 25.73 25.46 25.46 25.46 1,824,231 -0.42(-1.61%)
Dec 30, 2015 25.90 26.08 25.88 25.88 1,996,876 -0.11(-0.43%)
Dec 29, 2015 25.77 26.01 25.65 25.99 3,376,356 +0.40(+1.56%)
Dec 28, 2015 25.53 25.61 25.39 25.59 2,165,929 -0.03(-0.12%)
Dec 24, 2015 25.53 25.62 25.62 25.62 1,085,346 +0.00(+0.00%)
Dec 23, 2015 25.57 25.65 25.45 25.62 2,994,195 +0.14(+0.53%)
Dec 22, 2015 25.08 25.59 24.94 25.49 3,773,284 +0.57(+2.28%)
Dec 21, 2015 24.84 25.12 24.67 24.92 3,155,887 +0.23(+0.94%)
Dec 18, 2015 25.09 25.12 24.68 24.68 7,143,259 -0.52(-2.07%)
Dec 17, 2015 25.65 25.67 25.15 25.20 4,641,956 -0.23(-0.91%)
Dec 16, 2015 24.99 25.46 24.86 25.44 5,291,590 +0.66(+2.65%)
Dec 15, 2015 24.81 24.97 24.55 24.78 5,303,526 +0.14(+0.58%)
Dec 14, 2015 24.29 24.71 24.24 24.64 4,547,431 +0.38(+1.58%)
Dec 11, 2015 24.26 24.46 24.14 24.25 3,306,360 -0.32(-1.30%)
Dec 10, 2015 24.55 24.81 24.41 24.57 3,761,610 +0.02(+0.10%)
Dec 09, 2015 24.67 24.95 24.42 24.55 4,412,555 -0.24(-0.97%)
Dec 08, 2015 24.71 24.88 24.64 24.79 3,541,863 -0.05(-0.19%)
Dec 07, 2015 24.96 25.04 24.72 24.84 3,725,535 -0.16(-0.64%)
Dec 04, 2015 24.36 25.09 24.36 25.00 5,362,173 +0.66(+2.73%)
Dec 03, 2015 24.72 24.76 24.27 24.33 5,226,696 -0.35(-1.43%)
Dec 02, 2015 24.88 24.96 24.66 24.68 4,347,440 -0.27(-1.09%)
Dec 01, 2015 24.58 24.96 24.57 24.96 6,134,996 +0.28(+1.14%)
Nov 30, 2015 24.92 24.99 24.65 24.68 6,110,198 -0.24(-0.96%)
Nov 27, 2015 25.04 25.05 24.88 24.92 2,008,162 -0.14(-0.58%)
Nov 25, 2015 25.39 25.06 25.06 25.06 2,733,724 -0.35(-1.39%)
Nov 24, 2015 25.23 25.46 25.20 25.41 2,974,675 -0.02(-0.06%)
Nov 23, 2015 25.33 25.55 25.26 25.43 3,396,017 +0.14(+0.57%)
Nov 20, 2015 25.23 25.49 25.16 25.29 3,490,110 +0.14(+0.57%)
Nov 19, 2015 25.12 25.25 24.99 25.14 2,926,439 +0.00(+0.00%)
Nov 18, 2015 24.57 25.18 24.37 25.14 5,512,690 +0.52(+2.11%)
Nov 17, 2015 24.76 24.90 24.61 24.62 3,878,242 -0.14(-0.58%)
Nov 16, 2015 24.34 24.77 24.12 24.76 4,115,333 +0.17(+0.68%)
Nov 13, 2015 24.81 24.88 24.50 24.60 4,050,781 -0.26(-1.03%)
Nov 12, 2015 25.15 25.25 24.84 24.85 3,934,522 -0.43(-1.71%)
Nov 11, 2015 25.25 25.41 25.12 25.29 3,257,643 +0.10(+0.41%)
Nov 10, 2015 25.20 25.42 25.01 25.18 6,884,871 -0.02(-0.06%)
Nov 09, 2015 25.61 25.66 25.09 25.20 6,359,799 -0.43(-1.69%)
Nov 06, 2015 25.45 25.76 25.08 25.63 9,608,498 -0.30(-1.14%)
Nov 05, 2015 26.55 26.65 25.91 25.93 9,161,432 -0.62(-2.32%)
Nov 04, 2015 26.74 26.82 26.52 26.54 3,100,043 -0.18(-0.69%)
Nov 03, 2015 26.86 26.88 26.61 26.73 3,883,502 -0.20(-0.74%)
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.