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 (%)
Jun 30, 2017 37.23 37.30 36.99 37.01 2,917,717 -0.05(-0.14%)
Jun 29, 2017 37.52 37.55 36.92 37.06 2,480,048 -0.32(-0.85%)
Jun 28, 2017 37.63 37.65 37.31 37.38 2,734,312 -0.08(-0.22%)
Jun 27, 2017 37.38 37.53 37.27 37.46 3,083,258 +0.06(+0.16%)
Jun 26, 2017 37.32 37.49 37.19 37.40 2,806,055 +0.14(+0.38%)
Jun 23, 2017 37.06 37.33 36.88 37.26 17,705,904 +0.25(+0.68%)
Jun 22, 2017 37.16 37.28 36.92 37.01 2,945,375 -0.32(-0.85%)
Jun 21, 2017 37.40 37.40 37.23 37.33 3,274,569 +0.05(+0.13%)
Jun 20, 2017 37.54 37.62 37.24 37.28 2,281,589 -0.24(-0.65%)
Jun 19, 2017 37.80 37.80 37.28 37.52 5,875,680 -0.11(-0.29%)
Jun 16, 2017 37.57 37.67 37.38 37.63 3,674,173 +0.08(+0.20%)
Jun 15, 2017 37.25 37.55 37.17 37.55 2,814,985 +0.28(+0.74%)
Jun 14, 2017 36.54 37.37 36.49 37.28 3,866,854 +0.67(+1.83%)
Jun 13, 2017 36.64 36.78 36.55 36.60 3,201,732 -0.06(-0.16%)
Jun 12, 2017 36.46 36.68 36.21 36.66 3,249,646 +0.17(+0.46%)
Jun 09, 2017 36.19 36.53 36.11 36.49 2,898,943 +0.35(+0.98%)
Jun 08, 2017 36.20 35.92 36.14 4,304,306 +0.09(+0.26%)
Jun 07, 2017 36.27 36.29 36.03 36.05 2,433,093 -0.01(-0.02%)
Jun 06, 2017 36.02 36.31 35.97 36.06 2,964,925 -0.08(-0.23%)
Jun 05, 2017 36.13 36.28 36.00 36.14 2,277,763 -0.02(-0.05%)
Jun 02, 2017 35.92 36.21 35.83 36.16 2,997,001 +0.27(+0.75%)
Jun 01, 2017 35.66 35.89 35.52 35.89 2,811,516 +0.28(+0.78%)
May 31, 2017 35.47 35.64 35.40 35.61 5,664,934 +0.18(+0.50%)
May 30, 2017 35.37 35.53 35.34 35.44 1,782,915 -0.07(-0.19%)
May 26, 2017 35.52 35.62 35.36 35.50 2,896,159 +0.03(+0.07%)
May 25, 2017 35.19 35.55 35.12 35.48 2,270,892 +0.38(+1.08%)
May 24, 2017 34.89 35.13 34.86 35.10 2,657,193 +0.23(+0.65%)
May 23, 2017 34.87 34.96 34.72 34.88 4,699,158 +0.03(+0.07%)
May 22, 2017 34.63 35.07 34.63 34.85 3,425,370 +0.35(+1.02%)
May 19, 2017 34.93 35.03 34.45 34.50 5,695,431 -0.39(-1.13%)
May 18, 2017 34.74 34.96 34.62 34.89 5,320,931 +0.34(+1.00%)
May 17, 2017 33.67 34.58 32.52 34.55 5,110,131 +0.87(+2.59%)
May 16, 2017 33.78 33.84 33.62 33.67 3,284,232 -0.08(-0.25%)
May 15, 2017 33.70 33.85 33.61 33.76 2,536,073 +0.20(+0.60%)
May 12, 2017 33.66 33.82 33.50 33.56 2,369,624 -0.21(-0.62%)
May 11, 2017 33.87 33.88 33.57 33.77 2,609,311 -0.25(-0.74%)
May 10, 2017 33.75 34.06 33.70 34.02 2,675,930 +0.18(+0.52%)
May 09, 2017 34.01 34.18 33.77 33.84 3,177,847 -0.22(-0.64%)
May 08, 2017 34.20 34.36 33.99 34.06 3,016,759 -0.13(-0.39%)
May 05, 2017 33.92 34.21 33.84 34.20 4,237,505 +0.31(+0.92%)
May 04, 2017 33.73 33.89 33.52 33.88 3,538,347 +0.27(+0.80%)
May 03, 2017 33.08 33.68 33.05 33.62 3,872,035 +0.54(+1.62%)
May 02, 2017 33.41 33.46 32.98 33.08 3,122,256 -0.30(-0.91%)
May 01, 2017 33.43 33.49 33.23 33.38 2,193,154 +0.04(+0.13%)
Apr 28, 2017 33.67 33.67 33.31 33.34 1,875,525 -0.32(-0.95%)
Apr 27, 2017 33.63 33.78 33.49 33.66 2,373,162 +0.10(+0.30%)
Apr 26, 2017 33.46 33.76 33.43 33.56 1,983,243 +0.05(+0.15%)
Apr 25, 2017 33.42 33.54 33.41 33.51 2,337,437 +0.18(+0.53%)
Apr 24, 2017 33.52 33.56 33.14 33.33 1,970,050 +0.28(+0.84%)
Apr 21, 2017 33.07 33.12 32.87 33.05 3,870,422 -0.03(-0.08%)
Apr 20, 2017 32.68 33.17 32.61 33.08 3,569,991 +0.45(+1.39%)
Apr 19, 2017 32.84 32.98 32.57 32.63 4,674,508 -0.12(-0.36%)
Apr 18, 2017 33.24 32.41 32.74 8,451,698 -0.46(-1.39%)
Apr 17, 2017 33.07 33.23 32.90 33.20 3,233,878 +0.23(+0.69%)
Apr 13, 2017 32.98 33.16 32.83 32.98 3,224,834 +0.01(+0.03%)
Apr 12, 2017 33.00 33.04 32.68 32.97 2,930,484 -0.19(-0.58%)
Apr 11, 2017 33.12 33.17 32.92 33.16 2,994,584 -0.08(-0.25%)
Apr 10, 2017 33.20 33.31 33.14 33.25 2,410,878 +0.27(+0.81%)
Apr 07, 2017 32.82 33.11 32.78 32.98 4,021,794 +0.03(+0.10%)
Apr 06, 2017 32.97 33.12 32.73 32.94 6,289,937 +0.00(+0.00%)
Apr 05, 2017 33.11 33.21 32.91 32.94 2,769,831 -0.01(-0.03%)
Apr 04, 2017 32.99 33.02 32.77 32.95 3,427,337 -0.02(-0.05%)
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.