Stock Quote

Progressive Corp,Ohio (NY: PGR )

95.16 USD -0.60 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 95.66 96.01 94.85 95.16 2,355,115 -0.60(-0.63%)
Jul 29, 2021 94.97 96.09 94.72 95.76 1,867,218 +1.24(+1.31%)
Jul 28, 2021 95.88 95.95 94.49 94.52 2,894,779 -1.36(-1.42%)
Jul 27, 2021 94.41 96.25 93.98 95.88 2,216,484 +1.24(+1.31%)
Jul 26, 2021 94.40 94.96 94.28 94.64 1,836,140 -0.09(-0.10%)
Jul 23, 2021 93.69 94.82 93.45 94.73 2,095,696 +1.33(+1.42%)
Jul 22, 2021 93.82 93.89 92.92 93.40 3,876,789 -0.61(-0.65%)
Jul 21, 2021 94.51 95.40 93.95 94.01 2,576,102 -0.41(-0.43%)
Jul 20, 2021 94.83 96.00 94.04 94.42 3,198,127 -0.15(-0.16%)
Jul 19, 2021 95.16 95.70 93.66 94.57 3,959,619 -1.61(-1.67%)
Jul 16, 2021 93.41 96.31 92.97 96.18 4,556,005 +1.23(+1.30%)
Jul 15, 2021 90.00 95.50 89.60 94.95 7,070,221 -2.50(-2.57%)
Jul 14, 2021 98.00 98.62 96.64 97.45 2,377,759 -0.34(-0.35%)
Jul 13, 2021 99.55 99.65 97.72 97.79 3,251,021 -2.09(-2.09%)
Jul 12, 2021 99.50 100.35 98.92 99.88 2,487,452 +0.25(+0.25%)
Jul 09, 2021 99.90 101.37 98.98 99.63 3,426,354 +1.14(+1.16%)
Jul 08, 2021 98.21 99.45 97.93 98.49 3,565,770 -0.62(-0.63%)
Jul 07, 2021 97.64 99.52 97.46 99.11 2,300,635 +1.25(+1.28%)
Jul 06, 2021 98.86 98.90 97.03 97.86 2,659,349 -1.11(-1.12%)
Jul 02, 2021 98.97 99.23 98.44 98.97 1,873,605 +0.13(+0.13%)
Jul 01, 2021 98.52 99.49 97.93 98.84 2,436,986 +0.63(+0.64%)
Jun 30, 2021 98.49 98.86 98.02 98.21 2,571,343 -0.23(-0.23%)
Jun 29, 2021 97.70 98.76 97.65 98.44 2,569,296 +1.11(+1.14%)
Jun 28, 2021 96.77 97.94 96.38 97.33 2,395,800 +0.48(+0.50%)
Jun 25, 2021 95.88 96.98 95.46 96.85 5,359,099 +1.16(+1.21%)
Jun 24, 2021 95.32 95.85 94.90 95.69 2,643,459 +0.77(+0.81%)
Jun 23, 2021 94.91 95.59 94.60 94.92 1,923,152 -0.03(-0.03%)
Jun 22, 2021 94.56 95.41 94.39 94.95 2,381,404 +0.35(+0.37%)
Jun 21, 2021 92.71 94.79 92.70 94.60 4,757,246 +2.29(+2.48%)
Jun 18, 2021 90.67 92.48 90.21 92.31 9,156,047 +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%)
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.