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 (%)
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%)
Apr 03, 2023 141.72 144.43 141.72 144.06 1,983,016 +2.03(+1.43%)
Mar 31, 2023 143.15 143.80 141.37 142.03 2,361,389 -0.72(-0.51%)
Mar 30, 2023 143.53 143.96 141.40 142.76 2,138,196 -0.69(-0.48%)
Mar 29, 2023 142.48 143.69 142.07 143.44 2,056,126 +1.62(+1.14%)
Mar 28, 2023 140.13 142.06 140.07 141.83 2,035,810 +1.72(+1.23%)
Mar 27, 2023 140.30 141.38 138.88 140.11 3,204,714 +0.69(+0.49%)
Mar 24, 2023 135.71 139.51 134.80 139.42 3,250,597 +2.58(+1.89%)
Mar 23, 2023 135.63 136.99 135.12 136.84 2,463,051 +1.13(+0.83%)
Mar 22, 2023 139.11 139.71 135.65 135.71 2,232,004 -3.51(-2.52%)
Mar 21, 2023 140.39 140.62 138.61 139.23 2,468,765 +1.15(+0.83%)
Mar 20, 2023 135.63 138.85 135.25 138.07 2,310,607 +2.73(+2.02%)
Mar 17, 2023 141.14 141.49 134.89 135.34 6,428,925 -6.50(-4.58%)
Mar 16, 2023 137.68 142.54 137.68 141.85 4,820,498 +7.75(+5.78%)
Mar 15, 2023 136.32 140.12 132.72 134.09 4,120,504 -6.73(-4.78%)
Mar 14, 2023 140.02 140.94 137.87 140.82 3,333,614 +2.29(+1.66%)
Mar 13, 2023 137.41 140.39 137.05 138.53 3,672,505 -1.11(-0.80%)
Mar 10, 2023 139.97 141.64 139.44 139.64 2,642,035 -1.40(-0.99%)
Mar 09, 2023 143.16 143.73 140.11 141.04 2,690,726 -1.69(-1.18%)
Mar 08, 2023 144.77 145.08 141.56 142.73 1,506,284 -1.06(-0.74%)
Mar 07, 2023 144.91 145.30 143.43 143.79 2,101,522 -0.80(-0.56%)
Mar 06, 2023 144.29 145.45 144.00 144.60 2,365,940 +0.04(+0.03%)
Mar 03, 2023 142.72 144.66 142.12 144.56 2,554,781 +3.33(+2.36%)
Mar 02, 2023 140.57 141.68 139.90 141.23 1,436,004 +0.02(+0.01%)
Mar 01, 2023 141.88 142.62 140.56 141.21 2,375,697 -1.28(-0.90%)
Feb 28, 2023 141.24 143.35 140.94 142.49 3,669,097 +1.82(+1.29%)
Feb 27, 2023 141.08 141.87 140.02 140.68 1,820,656 -0.12(-0.08%)
Feb 24, 2023 140.63 141.10 140.20 140.79 1,777,643 -0.55(-0.39%)
Feb 23, 2023 141.47 142.91 140.58 141.34 1,702,648 -0.13(-0.09%)
Feb 22, 2023 141.98 142.73 140.94 141.47 1,672,014 -0.09(-0.06%)
Feb 21, 2023 140.50 142.32 140.40 141.56 2,657,780 +1.05(+0.75%)
Feb 17, 2023 141.41 141.90 139.91 140.51 3,890,323 -1.01(-0.72%)
Feb 16, 2023 140.97 142.64 140.50 141.52 2,444,242 +0.58(+0.41%)
Feb 15, 2023 138.20 140.99 138.20 140.94 2,433,647 +2.67(+1.93%)
Feb 14, 2023 139.25 140.20 137.59 138.27 1,673,967 -0.44(-0.31%)
Feb 13, 2023 138.04 139.57 138.00 138.71 1,986,975 +0.97(+0.71%)
Feb 10, 2023 136.44 138.35 136.11 137.74 1,735,487 +1.54(+1.13%)
Feb 09, 2023 137.86 138.51 136.14 136.20 1,991,048 -1.18(-0.86%)
Feb 08, 2023 136.97 138.89 136.82 137.38 1,760,831 -0.33(-0.24%)
Feb 07, 2023 135.68 138.00 135.35 137.71 1,989,474 +1.02(+0.75%)
Feb 06, 2023 135.84 137.55 135.75 136.68 1,609,909 +1.35(+1.00%)
Feb 03, 2023 134.44 136.37 133.68 135.33 2,212,846 +1.33(+0.99%)
Feb 02, 2023 136.59 136.59 130.58 134.00 3,790,552 -2.99(-2.18%)
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.