Progressive Corp,Ohio (NY: PGR )

91.08 USD -0.76 (-0.83%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 90.67 92.48 90.21 92.31 9,155,969 +0.47(+0.51%)
Jun 17, 2021 92.86 93.24 91.02 91.84 4,414,514 -1.08(-1.16%)
Jun 16, 2021 93.21 94.48 92.13 92.92 4,435,868 -0.84(-0.90%)
Jun 15, 2021 93.28 94.08 92.27 93.76 3,447,552 +0.64(+0.69%)
Jun 14, 2021 93.24 93.40 92.30 93.12 3,646,977 -0.48(-0.51%)
Jun 11, 2021 94.29 94.43 93.25 93.60 2,641,236 -0.42(-0.45%)
Jun 10, 2021 95.06 95.74 93.41 94.02 3,269,461 -0.80(-0.84%)
Jun 09, 2021 95.88 96.25 94.79 94.82 2,628,785 -1.04(-1.08%)
Jun 08, 2021 96.41 96.65 95.43 95.86 3,198,662 -0.53(-0.55%)
Jun 07, 2021 98.75 98.75 95.93 96.39 4,923,872 -3.97(-3.96%)
Jun 04, 2021 100.26 100.56 99.56 100.36 1,318,244 +0.40(+0.40%)
Jun 03, 2021 100.24 101.14 99.96 99.96 2,051,943 -0.51(-0.51%)
Jun 02, 2021 99.58 100.66 98.35 100.47 2,447,372 +1.16(+1.17%)
Jun 01, 2021 99.46 100.32 98.52 99.31 2,071,504 +0.23(+0.23%)
May 28, 2021 99.71 100.06 99.04 99.08 2,109,041 -0.07(-0.07%)
May 27, 2021 98.72 99.29 97.90 99.15 4,817,246 +0.75(+0.76%)
May 26, 2021 98.23 99.02 97.42 98.40 3,201,561 +1.12(+1.15%)
May 25, 2021 96.71 98.18 96.45 97.28 3,001,857 -0.18(-0.18%)
May 24, 2021 99.22 100.10 97.18 97.46 3,506,378 -1.68(-1.69%)
May 21, 2021 102.06 102.34 99.10 99.14 3,469,017 -2.90(-2.84%)
May 20, 2021 99.17 102.83 99.00 102.04 3,446,070 +1.04(+1.03%)
May 19, 2021 105.35 105.70 99.61 101.00 5,700,942 -4.98(-4.70%)
May 18, 2021 106.39 106.67 105.46 105.98 1,787,083 -0.58(-0.54%)
May 17, 2021 107.10 107.49 106.42 106.56 1,437,084 -0.54(-0.50%)
May 14, 2021 106.51 107.58 106.28 107.10 1,573,908 +1.05(+0.99%)
May 13, 2021 104.40 106.80 104.06 106.05 2,210,971 +1.29(+1.23%)
May 12, 2021 105.10 105.99 104.60 104.76 2,683,581 -0.32(-0.30%)
May 11, 2021 106.61 107.44 104.75 105.08 3,404,341 -0.66(-0.62%)
May 10, 2021 105.57 107.15 105.52 105.74 2,265,024 +0.56(+0.53%)
May 07, 2021 103.80 105.42 103.45 105.18 2,158,287 +0.98(+0.94%)
May 06, 2021 104.50 104.79 103.81 104.20 2,167,354 +0.40(+0.39%)
May 05, 2021 103.14 104.06 102.55 103.80 2,297,509 +0.67(+0.65%)
May 04, 2021 102.31 103.17 102.08 103.13 3,055,819 +0.57(+0.56%)
May 03, 2021 101.79 102.95 101.03 102.56 2,182,265 +1.82(+1.81%)
Apr 30, 2021 101.78 102.24 100.67 100.74 2,364,300 -1.21(-1.19%)
Apr 29, 2021 100.40 102.04 100.36 101.95 1,724,033 +1.59(+1.58%)
Apr 28, 2021 100.38 100.60 99.42 100.36 1,386,821 +0.45(+0.45%)
Apr 27, 2021 99.72 100.07 99.43 99.91 1,480,906 +0.05(+0.05%)
Apr 26, 2021 100.76 101.04 99.75 99.86 2,702,375 -0.90(-0.89%)
Apr 23, 2021 100.26 101.00 99.94 100.76 1,788,500 +0.61(+0.61%)
Apr 22, 2021 100.73 100.92 99.52 100.15 1,621,113 -1.06(-1.05%)
Apr 21, 2021 100.37 101.31 100.00 101.21 2,412,861 +1.42(+1.42%)
Apr 20, 2021 99.39 100.56 99.19 99.79 1,606,472 +0.50(+0.50%)
Apr 19, 2021 98.51 99.36 97.36 99.29 2,000,135 +0.53(+0.54%)
Apr 16, 2021 100.26 100.61 98.68 98.76 4,278,500 -1.64(-1.63%)
Apr 15, 2021 97.74 101.49 97.51 100.40 4,481,298 +3.22(+3.31%)
Apr 14, 2021 97.21 97.65 96.93 97.18 2,194,866 -0.11(-0.11%)
Apr 13, 2021 96.30 97.90 96.06 97.29 3,404,034 +0.86(+0.89%)
Apr 12, 2021 95.80 96.47 95.42 96.43 2,537,583 +0.75(+0.78%)
Apr 09, 2021 95.55 95.97 95.12 95.68 2,197,000 +0.70(+0.74%)
Apr 08, 2021 95.69 96.17 94.20 94.98 2,319,532 -0.88(-0.92%)
Apr 07, 2021 95.49 96.22 95.23 95.86 2,146,611 +0.43(+0.45%)
Apr 06, 2021 96.79 96.86 95.22 95.43 2,478,470 -1.29(-1.33%)
Apr 05, 2021 95.90 97.29 95.81 96.72 2,139,570 +1.17(+1.22%)
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.