Skip to main content

Progressive Corp,Ohio (NY: PGR )

242.83 -0.17 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.89 26.93 26.48 26.50 4,816,528 -0.41(-1.52%)
Oct 29, 2015 26.83 27.16 26.80 26.91 3,128,559 +0.03(+0.12%)
Oct 28, 2015 26.55 26.89 26.44 26.88 2,877,592 +0.34(+1.27%)
Oct 27, 2015 26.40 26.54 26.34 26.54 3,825,396 -0.03(-0.12%)
Oct 26, 2015 26.45 26.64 26.44 26.57 2,717,831 +0.14(+0.51%)
Oct 23, 2015 26.54 26.60 26.35 26.44 3,618,823 +0.00(+0.00%)
Oct 22, 2015 26.28 26.46 26.25 26.44 3,108,412 +0.30(+1.13%)
Oct 21, 2015 26.40 26.48 26.12 26.14 3,553,348 -0.21(-0.79%)
Oct 20, 2015 26.17 26.38 26.17 26.35 2,527,124 +0.21(+0.80%)
Oct 19, 2015 25.96 26.18 25.91 26.14 3,135,283 +0.13(+0.49%)
Oct 16, 2015 25.70 26.14 25.59 26.01 5,046,117 +0.55(+2.17%)
Oct 15, 2015 25.44 25.61 25.24 25.46 5,188,692 +0.22(+0.86%)
Oct 14, 2015 25.64 25.70 25.20 25.24 2,947,471 -0.42(-1.65%)
Oct 13, 2015 25.74 25.92 25.61 25.67 2,669,243 -0.14(-0.56%)
Oct 12, 2015 25.66 25.89 25.66 25.81 2,589,789 +0.15(+0.59%)
Oct 09, 2015 25.68 25.83 25.58 25.66 4,108,984 -0.04(-0.16%)
Oct 08, 2015 25.20 25.72 25.20 25.70 3,138,022 +0.41(+1.61%)
Oct 07, 2015 25.19 25.31 25.08 25.29 2,981,595 +0.23(+0.93%)
Oct 06, 2015 25.04 25.36 24.96 25.06 4,546,441 -0.05(-0.19%)
Oct 05, 2015 25.02 25.14 24.83 25.11 4,643,898 +0.26(+1.06%)
Oct 02, 2015 24.23 24.84 24.07 24.84 5,185,248 +0.31(+1.27%)
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.