Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

251.10 -1.28 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 133.50 133.56 132.30 132.58 2,898,879 -0.56(-0.42%)
Aug 30, 2023 131.58 133.47 130.99 133.14 1,417,726 +1.77(+1.35%)
Aug 29, 2023 130.97 131.48 129.40 131.37 1,495,398 +0.66(+0.51%)
Aug 28, 2023 131.72 132.00 129.86 130.70 1,043,525 -0.99(-0.75%)
Aug 25, 2023 130.99 132.84 130.71 131.70 1,457,059 +0.68(+0.52%)
Aug 24, 2023 129.42 132.08 129.42 131.02 1,529,303 +1.50(+1.16%)
Aug 23, 2023 129.51 129.73 128.45 129.52 2,874,546 -0.14(-0.11%)
Aug 22, 2023 131.35 131.66 128.86 129.66 2,196,436 -1.64(-1.25%)
Aug 21, 2023 133.17 133.86 131.24 131.30 2,030,267 -1.74(-1.31%)
Aug 18, 2023 133.50 134.52 132.86 133.04 2,566,297 -1.27(-0.95%)
Aug 17, 2023 135.61 136.37 134.01 134.31 2,222,022 -0.92(-0.68%)
Aug 16, 2023 132.13 136.32 130.62 135.23 6,291,910 +11.02(+8.87%)
Aug 15, 2023 124.58 125.64 123.23 124.22 2,885,902 -0.86(-0.69%)
Aug 14, 2023 126.97 127.48 124.71 125.08 2,245,645 -1.91(-1.50%)
Aug 11, 2023 125.50 127.38 125.50 126.99 1,196,712 +1.69(+1.35%)
Aug 10, 2023 125.94 127.23 124.92 125.30 1,883,607 -0.36(-0.28%)
Aug 09, 2023 125.60 126.88 125.45 125.66 1,628,558 +0.00(+0.00%)
Aug 08, 2023 126.39 126.56 125.17 125.66 1,790,566 -1.15(-0.91%)
Aug 07, 2023 126.60 127.47 125.16 126.81 1,482,912 +1.11(+0.89%)
Aug 04, 2023 127.81 127.81 125.50 125.70 2,202,374 -2.30(-1.79%)
Aug 03, 2023 124.71 129.09 123.89 127.99 3,912,295 +3.47(+2.78%)
Aug 02, 2023 126.69 129.13 123.63 124.53 3,469,148 -2.05(-1.62%)
Aug 01, 2023 125.58 127.09 124.28 126.57 2,767,918 +1.43(+1.14%)
Jul 31, 2023 124.00 126.06 124.00 125.14 2,917,602 +0.94(+0.76%)
Jul 28, 2023 125.57 125.57 123.40 124.20 1,888,685 -0.28(-0.22%)
Jul 27, 2023 125.67 125.80 123.68 124.47 2,316,623 -0.91(-0.73%)
Jul 26, 2023 123.62 126.29 123.00 125.39 2,829,836 +2.66(+2.17%)
Jul 25, 2023 122.57 122.87 121.06 122.73 3,704,187 -1.68(-1.35%)
Jul 24, 2023 123.48 125.46 123.48 124.41 2,717,692 +0.84(+0.68%)
Jul 21, 2023 123.35 123.96 121.29 123.56 3,310,605 +0.43(+0.35%)
Jul 20, 2023 118.29 123.23 117.96 123.13 3,565,952 +5.70(+4.85%)
Jul 19, 2023 118.68 119.46 116.86 117.43 2,966,471 -1.58(-1.33%)
Jul 18, 2023 120.41 121.44 118.83 119.01 4,876,875 -2.13(-1.76%)
Jul 17, 2023 117.20 121.84 117.01 121.14 6,079,939 +5.13(+4.42%)
Jul 14, 2023 113.44 116.59 110.67 116.01 10,144,319 +2.00(+1.75%)
Jul 13, 2023 121.68 124.16 113.80 114.02 15,340,274 -17.21(-13.12%)
Jul 12, 2023 132.01 133.17 130.61 131.23 2,641,362 -0.06(-0.05%)
Jul 11, 2023 130.50 131.87 130.49 131.29 1,987,145 +1.08(+0.83%)
Jul 10, 2023 130.47 131.10 129.15 130.21 1,815,289 -0.18(-0.14%)
Jul 07, 2023 130.23 130.67 128.70 130.39 1,693,952 -0.41(-0.31%)
Jul 06, 2023 129.81 130.97 129.61 130.79 1,846,893 +0.34(+0.26%)
Jul 05, 2023 130.17 131.28 129.59 130.46 1,878,364 -1.15(-0.88%)
Jul 03, 2023 131.07 132.14 130.11 131.61 1,140,257 +0.22(+0.17%)
Jun 30, 2023 131.47 131.97 130.43 131.39 2,439,216 +0.30(+0.23%)
Jun 29, 2023 130.83 131.69 130.68 131.09 1,974,566 +0.38(+0.29%)
Jun 28, 2023 131.09 131.31 129.64 130.71 1,555,781 -0.95(-0.72%)
Jun 27, 2023 131.57 132.67 130.98 131.67 1,278,006 +0.69(+0.53%)
Jun 26, 2023 131.36 131.73 130.66 130.97 1,653,521 -0.81(-0.62%)
Jun 23, 2023 130.87 132.51 130.35 131.78 3,662,743 +1.00(+0.77%)
Jun 22, 2023 130.37 130.88 129.69 130.78 1,609,967 +1.15(+0.89%)
Jun 21, 2023 128.38 129.74 127.23 129.63 2,049,553 +1.11(+0.86%)
Jun 20, 2023 128.17 128.89 127.59 128.52 2,167,840 -0.51(-0.39%)
Jun 16, 2023 128.10 129.87 127.58 129.03 3,380,949 +1.62(+1.27%)
Jun 15, 2023 126.72 127.66 126.05 127.41 2,701,608 -5.69(-4.27%)
May 08, 2023 129.13 134.01 128.36 133.09 4,286,177 +4.54(+3.53%)
May 05, 2023 125.99 129.19 125.69 128.56 3,147,415 +3.39(+2.71%)
May 04, 2023 123.25 125.78 121.81 125.17 4,946,630 +1.04(+0.84%)
May 03, 2023 125.97 126.44 119.90 124.12 8,079,161 -3.23(-2.54%)
May 02, 2023 134.00 134.58 124.47 127.36 6,802,484 -7.52(-5.58%)
May 01, 2023 135.27 136.32 134.44 134.88 1,787,314 -0.51(-0.37%)
Apr 28, 2023 133.31 135.48 132.96 135.39 2,204,359 +1.68(+1.25%)
Apr 27, 2023 131.42 134.22 131.35 133.71 1,932,428 +0.86(+0.65%)
Apr 26, 2023 132.93 133.86 132.22 132.85 1,745,837 -1.02(-0.76%)
Apr 25, 2023 134.00 135.25 133.18 133.87 1,997,749 -0.53(-0.39%)
Apr 24, 2023 136.27 136.49 134.06 134.40 2,155,667 -1.61(-1.18%)
Apr 21, 2023 136.77 137.36 134.98 136.00 2,376,073 -1.36(-0.99%)
Apr 20, 2023 137.92 138.87 136.40 137.36 2,251,656 -0.52(-0.37%)
Apr 19, 2023 138.23 139.77 137.69 137.88 2,059,354 +0.31(+0.22%)
Apr 18, 2023 136.94 137.87 136.27 137.57 2,159,094 +0.19(+0.14%)
Apr 17, 2023 135.92 137.47 134.99 137.38 3,010,640 +2.54(+1.88%)
Apr 14, 2023 136.98 137.96 134.08 134.84 4,331,038 -2.34(-1.71%)
Apr 13, 2023 139.84 140.60 134.94 137.19 7,249,719 -9.87(-6.71%)
Apr 12, 2023 147.12 148.73 146.65 147.05 2,986,905 -0.47(-0.32%)
Apr 11, 2023 147.05 148.76 145.98 147.52 2,789,914 -0.38(-0.25%)
Apr 10, 2023 146.35 147.97 146.26 147.90 2,124,429 +1.70(+1.16%)
Apr 06, 2023 145.38 146.75 145.33 146.20 1,917,151 +0.85(+0.59%)
Apr 05, 2023 142.57 145.90 142.57 145.34 2,242,261 +2.23(+1.56%)
Apr 04, 2023 143.51 144.28 141.31 143.11 1,591,691 -0.81(-0.56%)
Apr 03, 2023 141.58 144.30 141.58 143.92 1,984,901 +2.02(+1.43%)
Mar 31, 2023 143.01 143.67 141.24 141.90 2,363,634 -0.72(-0.51%)
Mar 30, 2023 143.40 143.82 141.27 142.62 2,140,228 -0.68(-0.48%)
Mar 29, 2023 142.35 143.56 141.94 143.31 2,058,080 +1.62(+1.14%)
Mar 28, 2023 140.00 141.93 139.94 141.69 2,037,745 +1.72(+1.23%)
Mar 27, 2023 140.16 141.25 138.75 139.98 3,207,760 +0.68(+0.49%)
Mar 24, 2023 135.58 139.38 134.67 139.29 3,253,686 +2.58(+1.89%)
Mar 23, 2023 135.50 136.86 134.99 136.71 2,465,392 +1.13(+0.83%)
Mar 22, 2023 138.97 139.58 135.52 135.58 2,234,126 -3.51(-2.52%)
Mar 21, 2023 140.25 140.48 138.48 139.09 2,471,112 +1.15(+0.83%)
Mar 20, 2023 135.50 138.72 135.13 137.94 2,312,804 +2.73(+2.02%)
Mar 17, 2023 141.01 141.35 134.76 135.22 6,435,036 -6.50(-4.58%)
Mar 16, 2023 137.55 142.40 137.55 141.71 4,825,079 +7.75(+5.78%)
Mar 15, 2023 136.19 139.99 132.60 133.97 4,124,420 -6.72(-4.78%)
Mar 14, 2023 139.89 140.81 137.74 140.69 3,336,783 +2.29(+1.66%)
Mar 13, 2023 137.28 140.25 136.92 138.40 3,675,996 -1.11(-0.80%)
Mar 10, 2023 139.84 141.50 139.31 139.51 2,644,546 -1.40(-0.99%)
Mar 09, 2023 143.02 143.60 139.98 140.91 2,693,283 -1.69(-1.18%)
Mar 08, 2023 144.63 144.95 141.43 142.59 1,507,715 -1.06(-0.74%)
Mar 07, 2023 144.77 145.16 143.29 143.66 2,103,519 -0.80(-0.56%)
Mar 06, 2023 144.15 145.31 143.86 144.46 2,368,188 +0.04(+0.03%)
Mar 03, 2023 142.59 144.52 141.98 144.42 2,557,209 +3.32(+2.36%)
Mar 02, 2023 140.43 141.55 139.77 141.10 1,437,369 +0.02(+0.01%)
Mar 01, 2023 141.74 142.49 140.42 141.08 2,377,955 -1.28(-0.90%)
Feb 28, 2023 141.11 143.21 140.80 142.36 3,672,584 +1.81(+1.29%)
Feb 27, 2023 140.95 141.74 139.89 140.54 1,822,387 -0.12(-0.08%)
Feb 24, 2023 140.49 140.97 140.07 140.66 1,779,333 -0.54(-0.39%)
Feb 23, 2023 141.34 142.78 140.45 141.21 1,704,266 -0.13(-0.09%)
Feb 22, 2023 141.84 142.59 140.81 141.34 1,673,603 -0.09(-0.06%)
Feb 21, 2023 140.36 142.19 140.27 141.42 2,660,306 +1.05(+0.75%)
Feb 17, 2023 141.28 141.76 139.78 140.37 3,894,021 -1.01(-0.72%)
Feb 16, 2023 140.84 142.51 140.36 141.38 2,446,565 +0.58(+0.41%)
Feb 15, 2023 138.07 140.86 138.07 140.81 2,435,960 +2.67(+1.93%)
Feb 14, 2023 139.12 140.07 137.46 138.14 1,675,558 -0.44(-0.32%)
Feb 13, 2023 137.91 139.44 137.87 138.58 1,988,864 +0.97(+0.71%)
Feb 10, 2023 136.31 138.22 135.98 137.61 1,737,137 +1.54(+1.13%)
Feb 09, 2023 137.72 138.38 136.01 136.07 1,992,940 -1.18(-0.86%)
Feb 08, 2023 136.84 138.76 136.69 137.25 1,762,504 -0.33(-0.24%)
Feb 07, 2023 135.55 137.87 135.22 137.58 1,991,365 +1.02(+0.75%)
Feb 06, 2023 135.71 137.42 135.62 136.55 1,611,439 +1.35(+1.00%)
Feb 03, 2023 134.31 136.24 133.55 135.21 2,214,949 +1.33(+0.99%)
Feb 02, 2023 136.47 136.47 130.45 133.88 3,794,155 -2.99(-2.18%)
Feb 01, 2023 134.37 138.05 134.25 136.86 3,113,227 +1.62(+1.20%)
Jan 31, 2023 134.63 135.25 134.00 135.25 3,027,408 +0.94(+0.70%)
Jan 30, 2023 134.30 134.99 133.45 134.30 2,711,749 +0.33(+0.24%)
Jan 27, 2023 133.85 134.54 132.99 133.97 2,233,368 +0.16(+0.12%)
Jan 26, 2023 134.77 135.26 133.25 133.82 2,746,665 -0.56(-0.41%)
Jan 25, 2023 127.46 134.40 127.46 134.37 3,049,169 +6.23(+4.86%)
Jan 24, 2023 126.52 128.47 125.56 128.14 2,467,644 +2.05(+1.63%)
Jan 23, 2023 126.54 127.05 125.69 126.09 2,645,961 -0.51(-0.40%)
Jan 20, 2023 125.51 127.26 124.80 126.60 2,682,492 +1.70(+1.36%)
Jan 19, 2023 126.95 127.16 124.29 124.90 2,324,681 -2.29(-1.80%)
Jan 18, 2023 128.86 129.71 126.98 127.19 1,828,000 -2.44(-1.88%)
Jan 17, 2023 132.91 133.24 129.49 129.63 2,309,544 -2.94(-2.21%)
Jan 13, 2023 131.72 133.09 131.11 132.57 1,460,296 +0.70(+0.53%)
Jan 12, 2023 130.94 133.05 130.15 131.86 1,810,294 +0.69(+0.52%)
Jan 11, 2023 131.92 132.32 130.32 131.18 2,143,100 -0.76(-0.58%)
Jan 10, 2023 130.71 132.01 130.53 131.94 1,512,411 +1.00(+0.77%)
Jan 09, 2023 133.90 134.35 130.90 130.94 2,774,765 -2.58(-1.93%)
Jan 06, 2023 132.05 133.75 131.59 133.52 2,133,618 +3.06(+2.34%)
Jan 05, 2023 130.08 130.92 128.99 130.46 1,638,191 +0.39(+0.30%)
Jan 04, 2023 129.21 130.45 128.60 130.08 1,922,024 +1.09(+0.85%)
Jan 03, 2023 128.22 129.06 127.71 128.99 1,516,336 +0.43(+0.33%)
Dec 30, 2022 128.89 129.78 127.29 128.56 1,605,544 -0.84(-0.65%)
Dec 29, 2022 129.05 129.94 128.59 129.40 906,069 +0.83(+0.65%)
Dec 28, 2022 129.63 130.86 128.54 128.57 1,349,780 -0.45(-0.35%)
Dec 27, 2022 128.70 129.63 128.04 129.02 1,639,517 +0.72(+0.56%)
Dec 23, 2022 127.54 128.43 126.53 128.29 1,289,130 +0.83(+0.65%)
Dec 22, 2022 128.00 128.14 125.20 127.46 2,268,670 -0.52(-0.40%)
Dec 21, 2022 126.67 128.49 126.65 127.98 1,760,178 +1.91(+1.52%)
Dec 20, 2022 126.45 128.12 125.97 126.06 1,759,410 +0.12(+0.09%)
Dec 19, 2022 125.43 127.34 124.51 125.94 2,363,124 +0.61(+0.49%)
Dec 16, 2022 125.94 126.34 124.25 125.33 6,184,490 -1.20(-0.95%)
Dec 15, 2022 124.20 127.52 123.72 126.53 3,094,963 +1.07(+0.85%)
Dec 14, 2022 126.03 127.53 125.14 125.46 3,460,232 -1.69(-1.33%)
Dec 13, 2022 130.02 130.02 127.01 127.14 2,589,249 -1.65(-1.28%)
Dec 12, 2022 128.35 129.10 127.76 128.79 2,591,140 +0.55(+0.43%)
Dec 09, 2022 129.96 130.76 128.12 128.23 1,325,713 -1.78(-1.37%)
Dec 08, 2022 129.33 131.24 129.26 130.02 1,251,312 +0.69(+0.54%)
Dec 07, 2022 129.96 131.18 128.89 129.32 1,799,204 -0.49(-0.37%)
Dec 06, 2022 130.10 130.49 129.09 129.81 1,592,215 -0.29(-0.22%)
Dec 05, 2022 130.57 130.89 129.12 130.10 1,209,241 -1.24(-0.94%)
Dec 02, 2022 129.58 131.61 128.85 131.34 1,264,435 +1.24(+0.95%)
Dec 01, 2022 132.77 133.31 127.89 130.10 2,346,375 -0.88(-0.67%)
Nov 30, 2022 129.52 131.44 127.98 130.98 4,486,294 +1.02(+0.79%)
Nov 29, 2022 127.60 130.50 126.47 129.96 1,766,963 +1.09(+0.85%)
Nov 28, 2022 130.13 131.32 128.80 128.87 2,010,611 -1.54(-1.18%)
Nov 25, 2022 130.34 131.75 129.52 130.40 1,039,070 +0.48(+0.37%)
Nov 23, 2022 128.85 130.21 128.70 129.93 1,383,942 +0.99(+0.77%)
Nov 22, 2022 129.28 130.32 128.54 128.94 1,559,831 +0.28(+0.22%)
Nov 21, 2022 127.37 128.99 126.65 128.66 1,539,090 +1.44(+1.13%)
Nov 18, 2022 128.44 128.80 126.16 127.22 3,400,442 +0.34(+0.27%)
Nov 17, 2022 124.34 127.49 124.18 126.89 2,032,433 +2.09(+1.68%)
Nov 16, 2022 121.73 125.23 119.19 124.79 4,334,306 +2.82(+2.32%)
Nov 15, 2022 122.62 123.16 120.88 121.97 4,411,070 +0.08(+0.07%)
Nov 14, 2022 125.59 125.99 121.83 121.89 3,908,681 -3.22(-2.58%)
Nov 11, 2022 128.77 129.84 124.02 125.11 3,794,767 -3.48(-2.70%)
Nov 10, 2022 129.45 129.79 126.94 128.59 2,510,394 +2.02(+1.60%)
Nov 09, 2022 127.96 129.05 126.36 126.57 1,777,845 -1.39(-1.08%)
Nov 08, 2022 126.14 128.92 125.89 127.96 1,920,105 +1.78(+1.41%)
Nov 07, 2022 125.50 126.43 124.87 126.17 2,578,637 +0.67(+0.54%)
Nov 04, 2022 127.76 128.12 123.73 125.50 2,844,048 -0.69(-0.55%)
Nov 03, 2022 126.05 127.54 125.32 126.19 1,802,917 -0.41(-0.32%)
Nov 02, 2022 127.56 129.16 126.30 126.60 2,170,924 -1.28(-1.00%)
Nov 01, 2022 127.73 128.76 126.82 127.88 2,465,273 +0.61(+0.48%)
Oct 31, 2022 127.89 128.32 126.92 127.26 2,081,356 -1.29(-1.00%)
Oct 28, 2022 124.25 128.75 124.07 128.55 2,505,576 +5.27(+4.28%)
Oct 27, 2022 122.77 125.43 122.58 123.28 2,193,004 +1.44(+1.18%)
Oct 26, 2022 121.84 123.34 120.97 121.84 1,910,150 +0.81(+0.67%)
Oct 25, 2022 120.76 121.48 119.20 121.03 2,495,364 -1.14(-0.93%)
Oct 24, 2022 122.57 124.66 121.02 122.17 2,631,146 +0.80(+0.66%)
Oct 21, 2022 118.53 121.42 117.62 121.36 3,011,849 +3.56(+3.02%)
Oct 20, 2022 117.83 119.45 116.96 117.81 2,524,379 -2.32(-1.93%)
Oct 19, 2022 119.19 121.53 119.05 120.13 2,018,944 +0.93(+0.78%)
Oct 18, 2022 120.50 120.84 118.24 119.19 2,639,065 +0.66(+0.56%)
Oct 17, 2022 115.71 119.17 115.56 118.53 2,667,629 +3.67(+3.19%)
Oct 14, 2022 122.64 122.75 114.61 114.86 3,714,653 -6.47(-5.33%)
Oct 13, 2022 112.52 121.86 109.06 121.33 7,652,641 +1.01(+0.84%)
Oct 12, 2022 122.57 123.46 120.30 120.32 2,245,809 -2.03(-1.66%)
Oct 11, 2022 122.23 124.20 121.51 122.36 2,653,038 -0.28(-0.23%)
Oct 10, 2022 121.07 123.30 120.75 122.63 2,594,078 +1.75(+1.45%)
Oct 07, 2022 120.86 121.68 119.75 120.88 2,544,362 +0.04(+0.03%)
Oct 06, 2022 120.35 121.86 120.34 120.84 2,775,095 -0.32(-0.26%)
Oct 05, 2022 121.79 122.42 120.90 121.16 2,625,960 -1.58(-1.29%)
Oct 04, 2022 119.96 122.88 119.30 122.74 2,449,538 +3.41(+2.85%)
Oct 03, 2022 116.28 119.49 115.26 119.33 2,451,622 +4.25(+3.69%)
Sep 30, 2022 117.12 117.68 115.02 115.09 2,841,701 -2.16(-1.84%)
Sep 29, 2022 117.70 118.06 116.03 117.25 2,326,098 -0.65(-0.55%)
Sep 28, 2022 118.44 118.88 116.88 117.90 4,234,452 -0.05(-0.04%)
Sep 27, 2022 118.54 119.37 117.14 117.95 2,138,954 +0.22(+0.19%)
Sep 26, 2022 119.52 120.01 117.32 117.73 2,459,050 -2.62(-2.18%)
Sep 23, 2022 120.78 121.05 119.31 120.36 2,023,896 -0.88(-0.73%)
Sep 22, 2022 120.62 122.29 119.38 121.24 2,302,252 +1.05(+0.87%)
Sep 21, 2022 124.59 124.83 120.19 120.19 2,795,465 -3.70(-2.99%)
Sep 20, 2022 124.79 125.23 122.31 123.89 2,069,405 -2.17(-1.72%)
Sep 19, 2022 123.04 126.13 122.61 126.06 1,876,545 +2.38(+1.92%)
Sep 16, 2022 125.45 125.79 123.44 123.68 4,076,297 -2.18(-1.73%)
Sep 15, 2022 126.90 127.90 125.77 125.86 2,091,580 -0.94(-0.74%)
Sep 14, 2022 126.17 127.35 125.90 126.80 2,970,528 +1.32(+1.05%)
Sep 13, 2022 126.50 127.51 125.29 125.48 3,076,589 -2.37(-1.85%)
Sep 12, 2022 127.43 128.51 126.28 127.85 2,469,480 +0.42(+0.33%)
Sep 09, 2022 127.21 127.75 126.16 127.44 2,569,167 -0.53(-0.42%)
Sep 08, 2022 125.72 127.99 124.65 127.97 2,018,173 +2.00(+1.59%)
Sep 07, 2022 121.52 126.12 120.78 125.97 2,472,747 +4.67(+3.85%)
Sep 06, 2022 121.30 122.69 120.82 121.30 2,241,465 +0.07(+0.06%)
Sep 02, 2022 123.22 124.21 120.68 121.23 1,844,291 -1.28(-1.04%)
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.