Skip to main content

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 (%)
Mar 31, 2015 21.76 21.89 21.61 21.78 3,946,484 -0.14(-0.62%)
Mar 30, 2015 21.71 22.00 21.71 21.91 3,383,247 +0.27(+1.26%)
Mar 27, 2015 21.55 21.67 21.49 21.64 2,868,674 +0.08(+0.37%)
Mar 26, 2015 21.59 21.73 21.47 21.56 4,486,873 -0.11(-0.52%)
Mar 25, 2015 21.90 21.99 21.67 21.67 4,001,077 -0.19(-0.88%)
Mar 24, 2015 21.93 22.17 21.78 21.87 5,673,005 -0.30(-1.34%)
Mar 23, 2015 22.16 22.34 22.11 22.16 3,504,543 +0.02(+0.11%)
Mar 20, 2015 22.06 22.18 22.05 22.14 6,147,955 +0.10(+0.44%)
Mar 19, 2015 21.99 22.16 21.91 22.04 6,086,816 +0.02(+0.07%)
Mar 18, 2015 21.55 22.11 21.49 22.03 7,269,959 +0.38(+1.78%)
Mar 17, 2015 21.51 21.67 21.47 21.64 3,506,126 +0.04(+0.19%)
Mar 16, 2015 21.30 21.61 21.26 21.60 4,037,103 +0.39(+1.85%)
Mar 13, 2015 21.37 21.43 21.10 21.21 3,078,074 -0.25(-1.16%)
Mar 12, 2015 21.22 21.47 21.16 21.46 4,160,866 +0.38(+1.82%)
Mar 11, 2015 20.80 21.12 20.75 21.07 3,679,131 +0.27(+1.31%)
Mar 10, 2015 21.03 21.07 20.79 20.80 4,395,047 -0.34(-1.63%)
Mar 09, 2015 21.01 21.17 21.01 21.15 2,172,031 +0.12(+0.57%)
Mar 06, 2015 21.11 21.34 20.95 21.03 5,608,592 -0.22(-1.06%)
Mar 05, 2015 21.18 21.26 21.10 21.25 2,758,109 +0.10(+0.45%)
Mar 04, 2015 21.38 21.45 21.10 21.15 3,224,154 -0.30(-1.38%)
Mar 03, 2015 21.56 21.65 21.37 21.45 3,514,895 -0.24(-1.11%)
Mar 02, 2015 21.32 21.72 21.23 21.69 4,452,163 +0.35(+1.65%)
Feb 27, 2015 21.35 21.43 21.30 21.34 3,189,320 -0.06(-0.30%)
Feb 26, 2015 21.23 21.43 21.12 21.40 3,789,838 +0.13(+0.60%)
Feb 25, 2015 21.35 21.37 21.23 21.27 2,178,847 -0.04(-0.19%)
Feb 24, 2015 21.24 21.38 21.19 21.31 2,202,488 +0.05(+0.23%)
Feb 23, 2015 21.30 21.30 21.12 21.27 3,277,058 -0.04(-0.19%)
Feb 20, 2015 21.31 21.37 20.97 21.31 6,437,062 -0.08(-0.37%)
Feb 19, 2015 21.36 21.42 21.21 21.39 3,582,228 -0.03(-0.15%)
Feb 18, 2015 21.39 21.44 21.20 21.42 4,250,067 +0.01(+0.04%)
Feb 17, 2015 21.72 21.74 21.38 21.41 4,191,476 -0.30(-1.37%)
Feb 13, 2015 21.63 21.71 21.71 21.71 4,024,525 +0.05(+0.22%)
Feb 12, 2015 21.39 21.67 21.37 21.66 4,439,876 +0.30(+1.42%)
Feb 11, 2015 21.18 21.42 21.17 21.35 3,355,110 +0.17(+0.79%)
Feb 10, 2015 21.22 21.26 21.07 21.19 3,744,021 +0.10(+0.46%)
Feb 09, 2015 20.99 21.18 20.93 21.09 3,244,515 -0.03(-0.15%)
Feb 06, 2015 21.14 21.24 20.97 21.12 4,712,014 +0.00(+0.00%)
Feb 05, 2015 20.95 21.14 20.78 21.12 4,336,959 +0.22(+1.07%)
Feb 04, 2015 20.82 21.04 20.79 20.90 4,142,981 +0.00(+0.00%)
Feb 03, 2015 20.68 21.05 20.62 20.90 5,057,233 +0.20(+0.97%)
Feb 02, 2015 20.39 20.71 20.20 20.70 4,646,545 +0.47(+2.32%)
Jan 30, 2015 20.56 20.59 20.22 20.23 6,304,167 -0.55(-2.63%)
Jan 29, 2015 20.72 20.80 20.42 20.77 4,187,934 +0.09(+0.45%)
Jan 28, 2015 21.12 21.32 20.66 20.68 7,448,205 -0.12(-0.60%)
Jan 27, 2015 20.76 20.98 20.68 20.80 3,014,700 -0.14(-0.67%)
Jan 26, 2015 20.63 20.96 20.54 20.95 3,747,248 +0.30(+1.43%)
Jan 23, 2015 20.84 20.87 20.64 20.65 2,105,574 -0.16(-0.75%)
Jan 22, 2015 20.57 20.85 20.40 20.80 3,228,381 +0.39(+1.91%)
Jan 21, 2015 20.43 20.56 20.29 20.41 3,544,082 -0.10(-0.49%)
Jan 20, 2015 20.70 20.75 20.38 20.52 2,544,457 -0.04(-0.19%)
Jan 16, 2015 20.32 20.56 20.24 20.56 5,363,994 +0.08(+0.38%)
Jan 15, 2015 20.31 20.54 20.31 20.48 6,441,587 +0.19(+0.92%)
Jan 14, 2015 20.58 20.61 20.23 20.29 7,888,293 -0.37(-1.77%)
Jan 13, 2015 20.87 21.09 20.62 20.66 4,448,739 -0.03(-0.15%)
Jan 12, 2015 20.96 21.04 20.62 20.69 3,618,323 -0.30(-1.41%)
Jan 09, 2015 21.44 21.44 20.95 20.98 6,002,215 -0.45(-2.11%)
Jan 08, 2015 21.18 21.44 21.12 21.44 3,525,467 +0.42(+2.00%)
Jan 07, 2015 20.80 21.02 20.72 21.02 4,626,842 +0.43(+2.08%)
Jan 06, 2015 20.85 20.91 20.57 20.59 4,668,900 -0.26(-1.23%)
Jan 05, 2015 20.94 20.98 20.76 20.84 4,394,643 -0.23(-1.11%)
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.