Skip to main content

Progressive Corp,Ohio (NY: PGR )

263.50 -0.54 (-0.20%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 268.30 270.17 263.78 264.04 3,095,356 -4.84(-1.80%)
Nov 29, 2024 268.09 270.17 267.27 268.88 1,427,295 +2.02(+0.76%)
Nov 27, 2024 268.02 270.62 266.59 266.86 2,872,689 -1.16(-0.43%)
Nov 26, 2024 265.19 268.16 263.63 268.02 2,082,613 +2.14(+0.80%)
Nov 25, 2024 265.27 266.89 261.72 265.88 5,405,199 -0.18(-0.07%)
Nov 22, 2024 264.22 266.18 263.23 266.06 2,321,354 +2.62(+0.99%)
Nov 21, 2024 259.40 263.51 257.20 263.44 2,280,491 +6.42(+2.50%)
Nov 20, 2024 254.84 257.62 253.26 257.02 1,638,439 +2.51(+0.99%)
Nov 19, 2024 254.59 257.13 252.74 254.51 1,735,942 -2.01(-0.78%)
Nov 18, 2024 255.68 257.51 254.30 256.52 1,658,490 +0.74(+0.29%)
Nov 15, 2024 260.08 260.92 253.01 255.78 3,259,996 -1.72(-0.67%)
Nov 14, 2024 260.08 261.00 255.51 257.50 1,885,928 -3.87(-1.48%)
Nov 13, 2024 263.65 263.65 260.84 261.37 1,427,846 -0.97(-0.37%)
Nov 12, 2024 260.98 263.59 258.26 262.34 1,617,494 +2.45(+0.94%)
Nov 11, 2024 262.60 263.85 259.40 259.89 2,177,555 -1.63(-0.62%)
Nov 08, 2024 259.46 263.39 257.38 261.52 2,603,592 +6.25(+2.45%)
Nov 07, 2024 257.81 260.37 253.18 255.27 2,431,456 -3.48(-1.34%)
Nov 06, 2024 259.79 259.86 250.67 258.75 3,712,209 +10.68(+4.31%)
Nov 05, 2024 240.25 248.13 239.50 248.07 2,001,847 +6.59(+2.73%)
Nov 04, 2024 243.48 243.93 240.25 241.48 2,209,042 -1.24(-0.51%)
Nov 01, 2024 243.35 245.86 242.55 242.72 3,237,952 -0.11(-0.05%)
Oct 31, 2024 242.10 245.60 240.18 242.83 3,362,684 -0.17(-0.07%)
Oct 30, 2024 242.50 243.41 241.37 243.00 1,560,058 +1.32(+0.55%)
Oct 29, 2024 244.46 245.45 241.64 241.68 1,472,809 -2.63(-1.08%)
Oct 28, 2024 244.84 245.68 243.60 244.31 1,322,688 +0.53(+0.22%)
Oct 25, 2024 246.33 246.57 242.38 243.78 1,594,655 -3.09(-1.25%)
Oct 24, 2024 248.20 249.96 246.41 246.87 1,273,614 -0.38(-0.15%)
Oct 23, 2024 247.99 249.35 246.35 247.25 1,240,928 -1.00(-0.40%)
Oct 22, 2024 248.39 249.83 245.38 248.25 1,633,650 -2.49(-0.99%)
Oct 21, 2024 251.15 252.71 249.43 250.74 2,566,651 -0.38(-0.15%)
Oct 18, 2024 252.20 252.94 249.87 251.12 2,089,963 -0.22(-0.09%)
Oct 17, 2024 257.01 259.59 250.88 251.34 2,866,579 -4.03(-1.58%)
Oct 16, 2024 252.11 256.00 251.31 255.37 2,461,078 +3.77(+1.50%)
Oct 15, 2024 254.00 255.41 249.74 251.60 3,897,817 -0.28(-0.11%)
Oct 14, 2024 254.64 254.64 250.39 251.88 2,413,128 -2.21(-0.87%)
Oct 11, 2024 251.55 254.17 251.47 254.09 1,643,752 +2.31(+0.92%)
Oct 10, 2024 254.77 255.88 251.03 251.78 1,731,434 +1.02(+0.41%)
Oct 09, 2024 248.25 252.54 247.91 250.76 1,920,468 +1.74(+0.70%)
Oct 08, 2024 247.65 249.89 247.26 249.02 2,008,354 +3.50(+1.43%)
Oct 07, 2024 254.85 255.86 243.19 245.52 2,757,053 -9.84(-3.85%)
Oct 04, 2024 251.73 256.17 251.49 255.36 1,951,757 +3.09(+1.22%)
Oct 03, 2024 254.04 254.92 250.22 252.27 1,887,146 -2.06(-0.81%)
Oct 02, 2024 253.41 254.76 252.79 254.33 1,476,637 +0.16(+0.06%)
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.