Skip to main content

Progressive Corp,Ohio (NY: PGR )

203.90 +1.64 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 208.00 209.50 203.26 203.90 5,367,945 +1.64(+0.81%)
Apr 11, 2024 206.25 207.09 202.09 202.26 3,895,215 -3.89(-1.89%)
Apr 10, 2024 203.95 207.09 203.21 206.15 2,367,305 +1.34(+0.65%)
Apr 09, 2024 210.56 211.04 204.19 204.81 2,662,316 -5.58(-2.65%)
Apr 08, 2024 210.70 210.96 208.70 210.39 2,793,842 -0.61(-0.29%)
Apr 05, 2024 210.24 212.04 209.28 211.00 3,036,046 +1.76(+0.84%)
Apr 04, 2024 211.20 212.24 208.37 209.24 2,581,376 -1.53(-0.73%)
Apr 03, 2024 210.29 211.75 209.59 210.77 2,526,858 +0.84(+0.40%)
Apr 02, 2024 209.86 210.61 208.85 209.93 1,919,988 +0.08(+0.04%)
Apr 01, 2024 207.09 209.95 205.82 209.85 2,325,230 +3.13(+1.51%)
Mar 28, 2024 207.13 207.08 207.01 206.72 3,170,115 +0.67(+0.33%)
Mar 27, 2024 205.06 206.20 204.16 206.05 3,571,767 +1.50(+0.73%)
Mar 26, 2024 205.69 207.70 204.20 204.55 3,547,904 -1.37(-0.66%)
Mar 25, 2024 205.73 206.79 204.56 205.92 3,493,398 +0.32(+0.16%)
Mar 22, 2024 205.75 207.30 205.14 205.60 2,559,141 +0.13(+0.06%)
Mar 21, 2024 204.40 207.10 203.44 205.47 3,420,377 -0.15(-0.07%)
Mar 20, 2024 204.90 206.76 204.58 205.62 1,730,706 +0.23(+0.11%)
Mar 19, 2024 207.43 207.77 204.08 205.39 2,025,928 -0.92(-0.45%)
Mar 18, 2024 204.47 207.10 203.97 206.31 2,290,953 +1.53(+0.75%)
Mar 15, 2024 199.47 205.73 199.47 204.78 5,743,292 +3.01(+1.49%)
Mar 14, 2024 201.53 202.60 199.44 201.77 3,539,574 +2.13(+1.07%)
Mar 13, 2024 199.53 199.78 197.68 199.65 2,102,362 +0.80(+0.40%)
Mar 12, 2024 196.91 198.97 195.48 198.84 1,515,819 +2.20(+1.12%)
Mar 11, 2024 198.11 198.16 195.34 196.65 2,179,273 -1.67(-0.84%)
Mar 08, 2024 195.04 198.88 194.39 198.32 2,804,925 +2.29(+1.17%)
Mar 07, 2024 195.91 196.85 193.76 196.03 2,966,274 +0.11(+0.06%)
Mar 06, 2024 193.31 196.21 190.91 195.92 3,432,812 +6.20(+3.27%)
Mar 05, 2024 189.40 190.79 189.31 189.72 2,445,641 +0.57(+0.30%)
Mar 04, 2024 187.67 189.74 187.23 189.15 2,932,347 +1.41(+0.75%)
Mar 01, 2024 189.11 190.07 186.85 187.74 3,679,208 -1.73(-0.91%)
Feb 29, 2024 192.03 192.27 188.71 189.47 4,205,656 -2.47(-1.29%)
Feb 28, 2024 192.64 193.30 191.39 191.94 2,534,856 -0.15(-0.08%)
Feb 27, 2024 193.54 193.86 189.57 192.09 2,504,361 -1.40(-0.72%)
Feb 26, 2024 192.06 193.58 191.24 193.49 2,195,241 +2.28(+1.19%)
Feb 23, 2024 191.75 192.51 190.43 191.21 1,827,348 -0.39(-0.20%)
Feb 22, 2024 190.64 192.22 189.16 191.60 1,998,668 +1.44(+0.76%)
Feb 21, 2024 190.17 191.23 187.70 190.16 2,254,196 +0.77(+0.41%)
Feb 20, 2024 189.54 191.86 188.91 189.39 2,499,110 +0.39(+0.21%)
Feb 16, 2024 189.77 191.83 188.49 189.00 2,114,125 -0.15(-0.08%)
Feb 15, 2024 187.64 189.76 187.01 189.15 1,940,576 +1.29(+0.69%)
Feb 14, 2024 184.08 188.11 182.14 187.86 3,435,981 +5.87(+3.22%)
Feb 13, 2024 184.05 184.82 180.63 181.99 3,252,842 -0.28(-0.15%)
Feb 12, 2024 182.63 183.03 181.56 182.27 1,749,729 -0.36(-0.20%)
Feb 09, 2024 182.47 183.91 182.21 182.63 1,969,690 -0.24(-0.13%)
Feb 08, 2024 182.12 184.19 181.80 182.87 1,763,214 +0.79(+0.43%)
Feb 07, 2024 181.36 182.76 180.59 182.08 1,587,356 +1.90(+1.05%)
Feb 06, 2024 181.91 182.53 179.82 180.18 1,580,359 -1.91(-1.05%)
Feb 05, 2024 180.39 182.55 180.39 182.09 1,820,052 +1.49(+0.82%)
Feb 02, 2024 180.08 181.81 179.59 180.60 1,792,493 +1.98(+1.11%)
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.