Skip to main content

Progressive Corp,Ohio (NY: PGR )

187.83 -1.73 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 189.20 190.16 186.94 187.83 3,677,457 -1.73(-0.91%)
Feb 29, 2024 192.12 192.36 188.80 189.56 4,203,654 -2.47(-1.29%)
Feb 28, 2024 192.73 193.39 191.48 192.03 2,533,649 -0.15(-0.08%)
Feb 27, 2024 193.63 193.95 189.66 192.18 2,503,169 -1.40(-0.72%)
Feb 26, 2024 192.15 193.67 191.33 193.58 2,194,196 +2.28(+1.19%)
Feb 23, 2024 191.84 192.60 190.52 191.30 1,826,478 -0.39(-0.20%)
Feb 22, 2024 190.73 192.31 189.25 191.69 1,997,717 +1.44(+0.76%)
Feb 21, 2024 190.26 191.32 187.78 190.25 2,253,123 +0.77(+0.41%)
Feb 20, 2024 189.63 191.95 189.00 189.48 2,497,920 +0.39(+0.21%)
Feb 16, 2024 189.86 191.92 188.58 189.09 2,113,119 -0.15(-0.08%)
Feb 15, 2024 187.73 189.85 187.09 189.24 1,939,652 +1.29(+0.69%)
Feb 14, 2024 184.17 188.20 182.23 187.95 3,434,345 +5.87(+3.22%)
Feb 13, 2024 184.14 184.91 180.72 182.08 3,251,294 -0.28(-0.15%)
Feb 12, 2024 182.72 183.12 181.65 182.36 1,748,896 -0.36(-0.20%)
Feb 09, 2024 182.56 184.00 182.30 182.72 1,968,753 -0.24(-0.13%)
Feb 08, 2024 182.21 184.28 181.89 182.96 1,762,375 +0.79(+0.43%)
Feb 07, 2024 181.45 182.85 180.68 182.17 1,586,601 +1.90(+1.05%)
Feb 06, 2024 182.00 182.62 179.91 180.27 1,579,607 -1.91(-1.05%)
Feb 05, 2024 180.48 182.64 180.48 182.18 1,819,186 +1.49(+0.82%)
Feb 02, 2024 180.17 181.90 179.68 180.69 1,791,640 +1.98(+1.11%)
Feb 01, 2024 176.77 179.65 176.37 178.71 2,839,172 +0.46(+0.26%)
Jan 31, 2024 180.46 180.86 177.69 178.25 1,978,845 -1.46(-0.81%)
Jan 30, 2024 176.38 179.82 175.77 179.71 1,834,688 +1.95(+1.10%)
Jan 29, 2024 178.75 180.46 176.73 177.76 2,000,812 -1.66(-0.93%)
Jan 26, 2024 178.20 180.00 177.27 179.42 2,354,371 +1.41(+0.79%)
Jan 25, 2024 178.41 180.49 176.15 178.01 2,887,176 -0.35(-0.20%)
Jan 24, 2024 181.60 182.35 176.51 178.36 4,565,946 +8.04(+4.72%)
Jan 23, 2024 169.68 172.04 169.56 170.32 2,935,560 +0.04(+0.02%)
Jan 22, 2024 170.72 171.97 170.21 170.28 2,643,223 +0.14(+0.08%)
Jan 19, 2024 171.00 172.51 170.08 170.14 2,722,302 +0.23(+0.14%)
Jan 18, 2024 167.47 170.27 166.92 169.91 2,530,183 +0.87(+0.51%)
Jan 17, 2024 168.39 170.85 168.04 169.04 2,385,217 +1.31(+0.78%)
Jan 16, 2024 168.99 168.92 167.18 167.73 2,197,253 -0.33(-0.20%)
Jan 12, 2024 168.53 169.11 166.86 168.06 1,658,169 +0.88(+0.52%)
Jan 11, 2024 165.17 167.45 164.16 167.18 2,287,002 +2.50(+1.52%)
Jan 10, 2024 165.25 167.38 163.35 164.68 1,590,508 -1.15(-0.70%)
Jan 09, 2024 165.12 166.00 163.34 165.84 1,937,497 +1.29(+0.79%)
Jan 08, 2024 162.62 164.68 161.54 164.54 2,004,244 +2.65(+1.64%)
Jan 05, 2024 163.49 163.75 160.75 161.90 1,552,816 -0.29(-0.18%)
Jan 04, 2024 163.86 165.45 162.14 162.18 1,946,911 -0.17(-0.10%)
Jan 03, 2024 161.45 164.48 161.30 162.35 2,219,295 +1.53(+0.95%)
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.