Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

214.69 +4.94 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 154.28 157.58 153.86 157.22 2,366,299 +2.88(+1.87%)
Oct 30, 2023 152.79 154.51 152.38 154.34 2,265,440 +2.12(+1.39%)
Oct 27, 2023 152.16 152.47 150.72 152.22 2,159,448 -0.79(-0.52%)
Oct 26, 2023 155.82 156.56 152.54 153.02 2,769,406 -2.56(-1.64%)
Oct 25, 2023 156.96 157.13 155.19 155.57 2,231,271 +0.19(+0.12%)
Oct 24, 2023 153.20 155.55 152.64 155.38 1,692,593 +2.74(+1.80%)
Oct 23, 2023 154.15 154.15 152.44 152.64 1,854,317 -1.35(-0.88%)
Oct 20, 2023 157.53 157.76 153.74 153.99 3,068,675 -2.94(-1.88%)
Oct 19, 2023 158.11 159.62 156.69 156.94 2,601,221 -1.37(-0.87%)
Oct 18, 2023 159.12 160.12 157.62 158.31 2,914,075 +0.24(+0.15%)
Oct 17, 2023 157.38 158.12 156.65 158.07 2,735,391 +1.88(+1.20%)
Oct 16, 2023 155.19 157.30 153.97 156.19 4,281,253 +2.09(+1.36%)
Oct 13, 2023 149.18 154.53 148.82 154.10 6,517,212 +11.59(+8.13%)
Oct 12, 2023 143.58 143.80 142.09 142.51 2,416,703 -0.56(-0.39%)
Oct 11, 2023 141.31 143.41 141.29 143.07 3,116,255 +1.60(+1.13%)
Oct 10, 2023 142.71 143.48 141.06 141.47 2,404,554 -1.00(-0.70%)
Oct 09, 2023 141.75 142.59 141.15 142.47 1,376,755 +0.40(+0.28%)
Oct 06, 2023 142.02 143.04 141.23 142.08 2,219,348 +0.36(+0.25%)
Oct 05, 2023 141.52 142.91 140.95 141.72 1,946,774 +0.34(+0.24%)
Oct 04, 2023 138.65 141.55 137.93 141.38 2,173,039 +2.84(+2.05%)
Oct 03, 2023 139.13 141.47 137.64 138.54 2,118,804 +0.43(+0.31%)
Oct 02, 2023 138.03 138.68 136.74 138.11 1,807,021 -0.33(-0.24%)
Sep 29, 2023 139.22 139.63 137.98 138.44 2,461,121 -1.10(-0.79%)
Sep 28, 2023 140.26 140.97 139.24 139.54 1,752,354 -0.21(-0.15%)
Sep 27, 2023 139.48 139.85 138.17 139.75 1,991,520 -0.13(-0.09%)
Sep 26, 2023 141.62 142.05 139.79 139.88 1,860,082 -1.66(-1.17%)
Sep 25, 2023 141.96 141.69 140.65 141.54 1,901,347 -0.83(-0.59%)
Sep 22, 2023 141.64 142.79 141.26 142.37 1,690,117 +0.85(+0.60%)
Sep 21, 2023 142.35 143.42 141.07 141.52 4,018,764 -0.29(-0.20%)
Sep 20, 2023 141.89 143.08 141.63 141.81 1,647,336 +0.22(+0.15%)
Sep 19, 2023 140.50 141.76 139.56 141.59 1,888,994 +1.90(+1.36%)
Sep 18, 2023 138.06 140.12 137.54 139.69 1,723,682 +1.81(+1.31%)
Sep 15, 2023 133.87 138.85 133.51 137.88 4,536,126 -0.82(-0.59%)
Sep 14, 2023 139.13 139.32 137.42 138.71 2,444,434 +0.40(+0.29%)
Sep 13, 2023 138.40 139.05 137.98 138.31 2,317,105 +0.52(+0.37%)
Sep 12, 2023 136.77 139.34 136.77 137.79 2,403,248 +1.38(+1.01%)
Sep 11, 2023 135.24 137.62 135.24 136.41 1,559,474 +1.49(+1.10%)
Sep 08, 2023 136.51 137.05 134.85 134.92 1,629,501 -1.64(-1.20%)
Sep 07, 2023 134.86 137.51 134.43 136.56 2,201,974 +2.55(+1.91%)
Sep 06, 2023 132.90 134.33 132.68 134.00 1,651,720 +1.31(+0.99%)
Sep 05, 2023 134.86 135.00 132.33 132.69 2,300,228 -1.95(-1.45%)
Sep 01, 2023 133.54 135.04 132.59 134.64 1,366,209 +2.00(+1.51%)
Aug 31, 2023 133.57 133.63 132.37 132.64 2,897,506 -0.56(-0.42%)
Aug 30, 2023 131.64 133.53 131.05 133.20 1,417,055 +1.77(+1.35%)
Aug 29, 2023 131.03 131.54 129.46 131.43 1,494,689 +0.67(+0.51%)
Aug 28, 2023 131.78 132.07 129.92 130.76 1,043,030 -0.99(-0.75%)
Aug 25, 2023 131.05 132.91 130.78 131.76 1,456,369 +0.68(+0.52%)
Aug 24, 2023 129.48 132.15 129.48 131.08 1,528,579 +1.50(+1.16%)
Aug 23, 2023 129.57 129.79 128.51 129.58 2,873,185 -0.14(-0.11%)
Aug 22, 2023 131.41 131.72 128.92 129.72 2,195,396 -1.64(-1.25%)
Aug 21, 2023 133.23 133.92 131.30 131.36 2,029,306 -1.74(-1.31%)
Aug 18, 2023 133.57 134.58 132.92 133.10 2,565,081 -1.27(-0.95%)
Aug 17, 2023 135.68 136.43 134.07 134.37 2,220,969 -0.92(-0.68%)
Aug 16, 2023 132.20 136.38 130.69 135.30 6,288,929 +11.02(+8.87%)
Aug 15, 2023 124.64 125.70 123.29 124.28 2,884,535 -0.87(-0.69%)
Aug 14, 2023 127.03 127.55 124.77 125.14 2,244,581 -1.91(-1.50%)
Aug 11, 2023 125.56 127.44 125.56 127.05 1,196,145 +1.69(+1.35%)
Aug 10, 2023 126.00 127.29 124.98 125.36 1,882,715 -0.36(-0.28%)
Aug 09, 2023 125.66 126.94 125.51 125.72 1,627,786 +0.00(+0.00%)
Aug 08, 2023 126.45 126.62 125.23 125.72 1,789,718 -1.15(-0.91%)
Aug 07, 2023 126.66 127.54 125.22 126.87 1,482,210 +1.11(+0.89%)
Aug 04, 2023 127.87 127.87 125.56 125.76 2,201,331 -2.29(-1.79%)
Aug 03, 2023 124.77 129.16 123.95 128.05 3,910,442 +3.47(+2.78%)
Aug 02, 2023 126.75 129.19 123.69 124.58 3,467,505 -2.05(-1.62%)
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.