Skip to main content

Progressive Corp,Ohio (NY: PGR )

130.90 -0.18 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 130.85 132.24 130.81 130.90 1,673,086 -0.18(-0.14%)
Jun 08, 2023 130.84 131.85 129.59 131.08 1,534,165 +0.24(+0.18%)
Jun 07, 2023 129.85 131.18 128.50 130.84 1,982,079 +1.04(+0.80%)
Jun 06, 2023 129.30 129.86 128.46 129.80 1,514,870 +0.77(+0.60%)
Jun 05, 2023 129.65 130.50 128.99 129.03 1,640,668 -0.47(-0.36%)
Jun 02, 2023 128.58 129.85 128.27 129.50 1,726,454 +1.17(+0.91%)
Jun 01, 2023 128.27 128.49 126.16 128.33 2,978,876 +0.42(+0.33%)
May 31, 2023 127.55 128.91 127.39 127.91 6,673,436 -0.16(-0.12%)
May 30, 2023 128.43 128.47 126.47 128.07 4,230,112 -0.42(-0.33%)
May 26, 2023 129.03 131.78 128.26 128.49 3,149,710 -0.44(-0.34%)
May 25, 2023 131.05 131.61 128.81 128.93 2,584,428 -2.57(-1.95%)
May 24, 2023 132.85 133.24 130.94 131.50 1,928,828 -1.85(-1.39%)
May 23, 2023 135.01 135.34 133.21 133.35 2,988,987 -2.28(-1.68%)
May 22, 2023 135.70 136.76 134.83 135.63 2,857,100 +0.57(+0.42%)
May 19, 2023 136.50 136.91 134.70 135.06 4,877,631 -1.05(-0.77%)
May 18, 2023 137.00 137.34 134.49 136.11 3,451,163 -0.49(-0.36%)
May 17, 2023 131.79 137.90 131.72 136.60 4,312,222 +6.84(+5.27%)
May 16, 2023 131.81 132.22 129.37 129.76 2,928,026 -2.24(-1.70%)
May 15, 2023 133.79 134.00 130.97 132.00 2,204,937 -1.43(-1.07%)
May 12, 2023 135.02 135.52 133.13 133.43 2,155,854 -0.51(-0.38%)
May 11, 2023 133.36 134.35 131.43 133.94 2,037,770 -0.44(-0.33%)
May 10, 2023 135.05 135.81 132.94 134.38 2,644,571 -1.32(-0.97%)
May 09, 2023 133.97 137.29 133.78 135.70 3,595,051 +1.61(+1.20%)
May 08, 2023 130.10 135.01 129.31 134.09 4,254,387 +4.57(+3.53%)
May 05, 2023 126.93 130.15 126.63 129.52 3,124,071 +3.42(+2.71%)
May 04, 2023 124.17 126.72 122.72 126.10 4,909,942 +1.05(+0.84%)
May 03, 2023 126.91 127.38 120.73 125.05 8,019,239 -3.26(-2.54%)
May 02, 2023 135.00 135.59 125.40 128.31 6,752,031 -7.58(-5.58%)
May 01, 2023 136.28 137.34 135.45 135.89 1,774,058 -0.51(-0.37%)
Apr 28, 2023 134.31 136.49 133.95 136.40 2,188,010 +1.69(+1.25%)
Apr 27, 2023 132.40 135.22 132.33 134.71 1,918,096 +0.87(+0.65%)
Apr 26, 2023 133.92 134.86 133.21 133.84 1,732,889 -1.03(-0.76%)
Apr 25, 2023 135.00 136.26 134.17 134.87 1,982,932 -0.53(-0.39%)
Apr 24, 2023 137.29 137.51 135.06 135.40 2,139,679 -1.62(-1.18%)
Apr 21, 2023 137.79 138.39 135.99 137.02 2,358,450 -1.37(-0.99%)
Apr 20, 2023 138.95 139.91 137.42 138.39 2,234,956 -0.52(-0.37%)
Apr 19, 2023 139.26 140.81 138.72 138.91 2,044,080 +0.31(+0.22%)
Apr 18, 2023 137.96 138.90 137.28 138.60 2,143,081 +0.19(+0.14%)
Apr 17, 2023 136.94 138.50 136.00 138.41 2,988,311 +2.56(+1.88%)
Apr 14, 2023 138.00 138.99 135.08 135.85 4,298,915 -2.36(-1.71%)
Apr 13, 2023 140.89 141.65 135.95 138.21 7,195,949 -9.94(-6.71%)
Apr 12, 2023 148.22 149.84 147.75 148.15 2,964,752 -0.47(-0.32%)
Apr 11, 2023 148.15 149.87 147.07 148.62 2,769,222 -0.38(-0.26%)
Apr 10, 2023 147.44 149.08 147.35 149.00 2,108,673 +1.71(+1.16%)
Apr 06, 2023 146.47 147.85 146.42 147.29 1,902,932 +0.86(+0.59%)
Apr 05, 2023 143.64 146.99 143.64 146.43 2,225,631 +2.25(+1.56%)
Apr 04, 2023 144.58 145.36 142.37 144.18 1,579,886 -0.82(-0.56%)
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.