Progressive Corp,Ohio (NY: PGR )

215.48 -0.82 (-0.38%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 214.01 218.62 213.17 216.30 2,945,697 -3.05(-1.39%)
Jul 19, 2024 224.50 224.79 218.72 219.35 3,207,519 -5.18(-2.31%)
Jul 18, 2024 223.31 229.00 223.31 224.53 3,522,341 +3.18(+1.44%)
Jul 17, 2024 214.80 221.46 214.64 221.35 4,422,687 +11.35(+5.40%)
Jul 16, 2024 222.52 223.84 208.37 210.00 3,736,030 -7.10(-3.27%)
Jul 15, 2024 214.32 217.24 214.32 217.10 2,414,933 +3.80(+1.78%)
Jul 12, 2024 212.43 214.44 210.79 213.30 2,315,726 +1.48(+0.70%)
Jul 11, 2024 208.29 212.38 207.50 211.82 2,546,671 +1.83(+0.87%)
Jul 10, 2024 209.50 210.99 208.50 209.99 1,988,246 +0.50(+0.24%)
Jul 09, 2024 209.96 212.73 209.29 209.49 2,372,259 -0.22(-0.10%)
Jul 08, 2024 211.17 212.87 209.56 209.71 2,706,447 -0.47(-0.22%)
Jul 05, 2024 210.38 210.56 207.99 210.18 1,699,391 -0.09(-0.04%)
Jul 03, 2024 210.91 211.16 208.67 210.27 1,284,909 -0.85(-0.40%)
Jul 02, 2024 208.06 211.22 207.48 211.12 2,277,748 +1.66(+0.79%)
Jul 01, 2024 209.27 210.50 207.91 209.46 2,264,025 +1.75(+0.84%)
Jun 28, 2024 210.40 211.84 207.53 207.71 4,068,278 -3.64(-1.72%)
Jun 27, 2024 208.88 211.40 207.77 211.35 1,987,629 +3.16(+1.52%)
Jun 26, 2024 207.22 208.41 204.88 208.19 3,213,050 -0.09(-0.04%)
Jun 25, 2024 210.97 212.54 207.80 208.28 2,399,773 -2.40(-1.14%)
Jun 24, 2024 209.81 212.80 209.57 210.68 2,927,351 +1.49(+0.71%)
Jun 21, 2024 209.08 210.27 206.67 209.19 3,964,669 -1.66(-0.79%)
Jun 20, 2024 210.87 212.22 209.19 210.85 2,545,347 +0.10(+0.05%)
Jun 18, 2024 209.10 211.87 208.17 210.75 2,722,083 +2.51(+1.21%)
Jun 17, 2024 204.62 208.31 204.62 208.24 2,489,378 +4.32(+2.12%)
Jun 14, 2024 205.80 208.91 203.39 203.92 2,914,019 +0.32(+0.16%)
Jun 13, 2024 203.45 204.74 202.30 203.60 2,520,480 +1.16(+0.57%)
Jun 12, 2024 207.07 208.00 201.34 202.44 3,002,026 -6.05(-2.90%)
Jun 11, 2024 209.91 210.04 207.34 208.49 2,297,712 -1.79(-0.85%)
Jun 10, 2024 211.75 212.49 209.30 210.28 2,629,157 -2.25(-1.06%)
Jun 07, 2024 215.01 216.50 211.75 212.53 2,113,088 -0.66(-0.31%)
Jun 06, 2024 213.47 214.45 211.54 213.19 1,756,316 +0.58(+0.27%)
Jun 05, 2024 212.40 213.30 210.30 212.61 2,126,033 +0.64(+0.30%)
Jun 04, 2024 208.88 212.42 208.62 211.97 2,768,575 +2.59(+1.24%)
Jun 03, 2024 211.46 211.75 207.17 209.38 1,827,261 -1.80(-0.85%)
May 31, 2024 207.45 211.35 207.22 211.18 4,522,819 +4.25(+2.05%)
May 30, 2024 203.15 207.11 203.10 206.93 2,588,979 +3.78(+1.86%)
May 29, 2024 204.43 205.04 201.78 203.15 3,075,849 -2.03(-0.99%)
May 28, 2024 202.98 205.66 202.85 205.18 2,911,708 +1.27(+0.62%)
May 24, 2024 203.46 204.94 202.95 203.91 1,721,273 +0.73(+0.36%)
May 23, 2024 205.75 207.47 203.02 203.18 2,468,868 -3.16(-1.53%)
May 22, 2024 209.39 209.87 206.33 206.34 1,684,077 -3.04(-1.45%)
May 21, 2024 207.99 211.28 207.78 209.38 2,669,070 +2.40(+1.16%)
May 20, 2024 209.00 209.51 206.90 206.98 2,172,585 -2.24(-1.07%)
May 17, 2024 209.31 209.68 207.28 209.22 2,005,044 +2.21(+1.07%)
May 16, 2024 209.99 211.41 205.64 207.01 3,418,999 -2.24(-1.07%)
May 15, 2024 207.36 213.23 207.05 209.25 3,641,930 -4.42(-2.07%)
May 14, 2024 212.11 214.39 211.51 213.67 1,776,996 +1.26(+0.59%)
May 13, 2024 216.50 217.65 212.41 212.41 1,551,600 -3.35(-1.55%)
May 10, 2024 214.39 216.10 213.73 215.76 2,128,386 +2.04(+0.95%)
May 09, 2024 214.55 215.12 213.52 213.72 1,923,307 -2.18(-1.01%)
May 08, 2024 216.46 217.77 215.87 215.90 1,840,003 +0.44(+0.20%)
May 07, 2024 216.33 216.33 213.26 215.46 2,706,263 -0.05(-0.02%)
May 06, 2024 209.21 215.54 209.07 215.51 2,644,722 +6.79(+3.25%)
May 03, 2024 207.80 209.26 204.65 208.72 2,150,780 -0.31(-0.15%)
May 02, 2024 211.75 212.78 208.32 209.03 2,023,084 -2.77(-1.31%)
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.