Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.45 74.29 72.37 73.93 2,814,987 +1.58(+2.18%)
Jun 29, 2020 72.10 73.15 71.87 72.36 3,040,611 +0.47(+0.65%)
Jun 26, 2020 73.08 74.10 71.39 71.89 4,045,329 -1.86(-2.52%)
Jun 25, 2020 71.44 73.81 71.30 73.74 2,429,873 +2.41(+3.38%)
Jun 24, 2020 73.27 73.54 71.23 71.33 3,913,284 -2.56(-3.46%)
Jun 23, 2020 75.24 75.61 73.81 73.89 1,935,593 -0.70(-0.94%)
Jun 22, 2020 74.33 75.43 74.09 74.59 2,026,160 -0.16(-0.21%)
Jun 19, 2020 76.75 76.75 73.73 74.75 4,886,359 +0.11(+0.15%)
Jun 18, 2020 72.83 75.36 72.53 74.64 3,102,676 +1.53(+2.10%)
Jun 17, 2020 74.59 75.00 73.05 73.10 2,940,693 -1.13(-1.52%)
Jun 16, 2020 74.93 75.31 72.83 74.23 3,743,737 +1.05(+1.44%)
Jun 15, 2020 69.57 73.38 69.45 73.18 3,530,836 +2.48(+3.51%)
Jun 12, 2020 71.44 72.24 69.22 70.70 2,540,209 +0.63(+0.90%)
Jun 11, 2020 72.70 73.08 69.98 70.07 3,578,306 -4.02(-5.43%)
Jun 10, 2020 74.58 75.52 73.78 74.09 2,615,396 -0.68(-0.91%)
Jun 09, 2020 74.76 75.27 74.02 74.77 2,674,748 -0.45(-0.60%)
Jun 08, 2020 75.25 75.39 74.29 75.23 3,307,216 -0.33(-0.44%)
Jun 05, 2020 74.14 76.33 72.71 75.56 4,158,449 +2.83(+3.90%)
Jun 04, 2020 72.53 72.88 71.59 72.73 2,997,504 -0.29(-0.39%)
Jun 03, 2020 73.68 73.68 72.26 73.01 2,479,584 +0.03(+0.04%)
Jun 02, 2020 72.51 73.17 72.26 72.98 2,389,333 +0.68(+0.94%)
Jun 01, 2020 71.76 72.80 71.27 72.30 1,895,263 +0.61(+0.85%)
May 29, 2020 70.85 71.88 70.56 71.69 4,780,933 +1.01(+1.42%)
May 28, 2020 71.36 71.49 70.06 70.69 2,832,067 +0.11(+0.16%)
May 27, 2020 69.51 71.36 68.36 70.58 5,079,472 +2.16(+3.16%)
May 26, 2020 70.05 70.48 67.98 68.42 5,648,082 -0.54(-0.79%)
May 22, 2020 69.37 69.90 68.55 68.96 2,346,800 -0.28(-0.40%)
May 21, 2020 68.78 69.64 67.11 69.24 4,225,558 +0.12(+0.17%)
May 20, 2020 70.53 70.83 68.90 69.12 3,145,400 -0.90(-1.29%)
May 19, 2020 70.23 71.86 69.98 70.02 2,828,567 -0.69(-0.98%)
May 18, 2020 71.36 71.83 69.80 70.71 3,641,179 +0.38(+0.54%)
May 15, 2020 67.94 70.55 67.11 70.34 6,060,139 +2.28(+3.35%)
May 14, 2020 66.70 68.16 66.38 68.06 4,335,984 +0.90(+1.35%)
May 13, 2020 66.28 67.84 65.76 67.15 4,300,150 +0.53(+0.79%)
May 12, 2020 67.71 67.85 66.08 66.63 3,576,444 -0.90(-1.34%)
May 11, 2020 67.97 68.33 67.38 67.53 3,042,854 -1.02(-1.48%)
May 08, 2020 69.91 70.08 68.23 68.55 4,695,768 -0.61(-0.88%)
May 07, 2020 71.06 71.53 68.47 69.15 4,036,448 -1.16(-1.65%)
May 06, 2020 72.55 72.73 70.07 70.32 2,761,571 -1.71(-2.37%)
May 05, 2020 70.17 72.53 70.17 72.02 2,682,610 +2.02(+2.89%)
May 04, 2020 70.02 70.21 69.04 70.00 3,173,426 -0.30(-0.43%)
May 01, 2020 70.51 71.21 69.69 70.31 3,108,733 -1.03(-1.45%)
Apr 30, 2020 72.73 73.26 70.94 71.34 4,174,326 -2.31(-3.13%)
Apr 29, 2020 75.46 75.46 73.21 73.65 5,179,846 -1.24(-1.65%)
Apr 28, 2020 77.15 77.37 74.73 74.89 3,536,571 -1.68(-2.19%)
Apr 27, 2020 76.60 76.88 75.90 76.57 5,850,632 +0.08(+0.11%)
Apr 24, 2020 75.85 76.57 74.65 76.48 2,643,360 +1.16(+1.54%)
Apr 23, 2020 76.35 76.35 74.93 75.32 2,890,484 -0.81(-1.07%)
Apr 22, 2020 76.18 76.45 75.25 76.13 2,517,960 +1.14(+1.53%)
Apr 21, 2020 73.87 76.16 73.62 74.99 4,812,832 -0.64(-0.84%)
Apr 20, 2020 75.38 75.86 74.64 75.62 3,122,361 -0.52(-0.68%)
Apr 17, 2020 74.78 76.52 73.15 76.14 3,800,562 +3.15(+4.31%)
Apr 16, 2020 73.02 73.69 71.88 72.99 3,118,127 -0.15(-0.20%)
Apr 15, 2020 68.58 73.91 67.08 73.14 3,493,106 -1.13(-1.52%)
Apr 14, 2020 72.97 75.17 72.65 74.27 3,155,550 +3.11(+4.37%)
Apr 13, 2020 73.83 73.83 70.94 71.16 2,844,565 -3.04(-4.09%)
Apr 09, 2020 72.83 74.53 72.10 74.19 5,213,691 +2.38(+3.32%)
Apr 08, 2020 70.23 72.50 68.89 71.81 4,416,824 +2.04(+2.92%)
Apr 07, 2020 71.88 72.54 69.60 69.77 4,963,595 -0.36(-0.51%)
Apr 06, 2020 71.76 72.38 68.37 70.13 4,805,739 +0.14(+0.20%)
Apr 03, 2020 70.26 70.74 69.06 69.99 2,979,166 -0.57(-0.81%)
Apr 02, 2020 66.24 71.47 66.12 70.57 4,162,317 +3.87(+5.80%)
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.