Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 131.59 132.10 130.55 131.51 2,436,900 +0.30(+0.23%)
Jun 29, 2023 130.96 131.81 130.80 131.22 1,972,691 +0.38(+0.29%)
Jun 28, 2023 131.22 131.43 129.76 130.84 1,554,303 -0.95(-0.72%)
Jun 27, 2023 131.69 132.79 131.11 131.79 1,276,793 +0.69(+0.53%)
Jun 26, 2023 131.48 131.85 130.79 131.10 1,651,950 -0.81(-0.62%)
Jun 23, 2023 131.00 132.64 130.47 131.91 3,659,265 +1.00(+0.77%)
Jun 22, 2023 130.49 131.01 129.81 130.91 1,608,438 +1.15(+0.89%)
Jun 21, 2023 128.50 129.86 127.35 129.75 2,047,607 +1.11(+0.87%)
Jun 20, 2023 128.29 129.01 127.71 128.64 2,165,782 -0.51(-0.39%)
Jun 16, 2023 128.22 129.99 127.70 129.15 3,377,738 +1.62(+1.27%)
Jun 15, 2023 126.84 127.78 126.17 127.53 2,699,043 -5.69(-4.27%)
May 08, 2023 129.26 134.14 128.48 133.22 4,282,107 +4.54(+3.53%)
May 05, 2023 126.11 129.31 125.81 128.68 3,144,426 +3.40(+2.71%)
May 04, 2023 123.37 125.90 121.93 125.28 4,941,933 +1.04(+0.84%)
May 03, 2023 126.09 126.56 120.02 124.24 8,071,489 -3.24(-2.54%)
May 02, 2023 134.13 134.71 124.59 127.48 6,796,025 -7.53(-5.58%)
May 01, 2023 135.40 136.45 134.57 135.01 1,785,617 -0.51(-0.37%)
Apr 28, 2023 133.44 135.61 133.08 135.52 2,202,266 +1.68(+1.25%)
Apr 27, 2023 131.54 134.34 131.47 133.84 1,930,593 +0.86(+0.65%)
Apr 26, 2023 133.05 133.99 132.35 132.97 1,744,179 -1.02(-0.76%)
Apr 25, 2023 134.13 135.38 133.30 134.00 1,995,852 -0.53(-0.39%)
Apr 24, 2023 136.40 136.62 134.19 134.52 2,153,620 -1.61(-1.18%)
Apr 21, 2023 136.90 137.49 135.11 136.13 2,373,816 -1.36(-0.99%)
Apr 20, 2023 138.05 139.00 136.53 137.49 2,249,518 -0.52(-0.37%)
Apr 19, 2023 138.36 139.90 137.82 138.01 2,057,398 +0.31(+0.22%)
Apr 18, 2023 137.07 138.00 136.40 137.70 2,157,044 +0.19(+0.14%)
Apr 17, 2023 136.05 137.60 135.12 137.51 3,007,781 +2.54(+1.88%)
Apr 14, 2023 137.11 138.09 134.21 134.97 4,326,925 -2.34(-1.71%)
Apr 13, 2023 139.98 140.73 135.07 137.31 7,242,835 -9.88(-6.71%)
Apr 12, 2023 147.26 148.87 146.79 147.19 2,984,069 -0.47(-0.32%)
Apr 11, 2023 147.19 148.90 146.12 147.66 2,787,265 -0.38(-0.25%)
Apr 10, 2023 146.49 148.11 146.40 148.03 2,122,412 +1.70(+1.16%)
Apr 06, 2023 145.52 146.89 145.47 146.34 1,915,330 +0.85(+0.59%)
Apr 05, 2023 142.71 146.04 142.71 145.48 2,240,132 +2.23(+1.56%)
Apr 04, 2023 143.64 144.42 141.45 143.25 1,590,180 -0.81(-0.57%)
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.