PGR - The Progressive Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201751.8851.8851.4851.6851.682,078,700
Nov 21, 201752.0052.2651.7551.8751.874,230,000
Nov 20, 201751.6551.9051.5551.8251.822,015,200
Nov 17, 201751.3951.6851.3251.5551.552,240,700
Nov 16, 201752.0052.0851.4351.5751.572,940,100
Nov 15, 201751.1751.8950.9551.6551.653,130,400
Nov 14, 201750.8051.5450.7251.2851.282,894,800
Nov 13, 201750.5551.2150.4051.1051.103,418,900
Nov 10, 201750.4850.8650.1850.7550.751,292,300
Nov 09, 201750.3950.7350.1450.6450.641,939,300
Nov 08, 201750.4050.7250.2850.5550.551,778,800
Nov 07, 201750.3151.0050.2950.4950.491,831,000
Nov 06, 201749.8150.4049.7450.2150.213,272,600
Nov 03, 201749.1850.2749.1550.1550.153,884,800
Nov 02, 201748.8850.1448.8449.3149.313,538,300
Nov 01, 201748.8548.9348.6948.8048.801,873,500
Oct 31, 201748.7048.9348.5948.6548.652,690,000
Oct 30, 201748.7949.1148.6648.6648.662,385,100
Oct 27, 201748.9549.1248.6648.9048.902,683,200
Oct 26, 201748.8749.2548.6749.1549.152,883,100
Oct 25, 201748.9049.0148.5648.6148.612,827,900
Oct 24, 201748.9949.2848.8449.0349.033,221,400
Oct 23, 201748.9849.0648.7648.9048.903,002,900
Oct 20, 201748.9749.0248.5248.9148.913,089,700
Oct 19, 201748.0448.7047.9248.6948.692,502,700
Oct 18, 201748.8648.9847.8948.0948.094,103,900
Oct 17, 201749.0049.4748.0848.5548.555,517,400
Oct 16, 201748.6749.1248.6748.9848.983,142,500
Oct 13, 201748.8449.1648.6448.6748.673,216,300
Oct 12, 201749.3249.4148.7048.7548.753,064,800
Oct 11, 201749.2949.3648.9649.2549.252,336,600
Oct 10, 201749.4449.6349.1649.3749.372,197,500
Oct 09, 201749.3449.7549.1749.4549.452,292,200
Oct 06, 201749.1049.4148.9449.2849.281,815,200
Oct 05, 201749.2149.2648.9949.0549.052,757,500
Oct 04, 201749.0149.3048.9449.1749.173,555,400
Oct 03, 201748.9249.1048.7949.0749.072,542,800
Oct 02, 201748.3949.1948.3649.0349.033,457,100
Sep 29, 201747.9648.4447.8648.4248.421,974,600
Sep 28, 201747.6948.0847.5748.0648.064,015,000
Sep 27, 201748.1348.3047.6147.7147.712,857,100
Sep 26, 201747.9148.2947.8047.8547.852,941,600
Sep 25, 201747.9348.0647.6148.0048.004,710,000
Sep 22, 201747.6148.0247.4247.9847.983,044,100
Sep 21, 201747.6448.1347.5847.6847.683,923,300
Sep 20, 201747.6748.0147.5047.7047.705,060,800
Sep 19, 201747.1448.3047.1447.6347.636,611,400
Sep 18, 201746.1746.3345.9046.3146.313,153,100
Sep 15, 201746.0746.4545.9646.0246.023,690,400
Sep 14, 201746.0946.0945.4346.0746.073,167,800
Sep 13, 201746.2346.3745.7446.1446.143,098,600
Sep 12, 201746.3046.6245.9646.5846.584,302,700
Sep 11, 201746.4947.5546.2446.4246.427,352,400
Sep 08, 201743.6045.5143.6045.4145.417,058,900
Sep 07, 201744.9244.9243.5943.7343.735,818,000
Sep 06, 201744.2045.5444.1244.9444.945,991,400
Sep 05, 201745.2845.3343.9844.1144.117,658,500
Sep 01, 201746.5246.6845.6445.6645.666,624,400
Aug 31, 201746.5246.8046.3846.4846.484,557,200
Aug 30, 201747.6047.7846.4046.5746.575,079,100
Aug 29, 201747.1547.6447.1447.6347.633,208,800
Aug 28, 201747.4547.7546.9847.3147.316,050,100
Aug 25, 201748.4348.7448.3848.4048.402,406,400
Aug 24, 201748.9448.9448.2448.2648.262,619,000
Aug 23, 201748.7349.0148.7348.8348.831,721,300
Aug 22, 201748.7148.9848.5948.8948.892,501,000
Aug 21, 201748.6348.7748.1048.6948.692,615,000
Aug 18, 201748.4348.9048.3048.6348.633,466,100
Aug 17, 201748.7648.9848.4448.5148.513,891,300
Aug 16, 201747.9548.9547.6548.7148.713,892,300
Aug 15, 201747.7947.8647.4847.5947.592,158,100
Aug 14, 201747.5147.8147.4047.7747.771,477,700
Aug 11, 201747.7047.9447.1747.2347.232,943,200
Aug 10, 201747.8347.9447.5547.7147.712,485,500
Aug 09, 201747.6148.0447.5948.0448.042,786,200
Aug 08, 201747.5847.7747.5047.6447.642,378,300
Aug 07, 201747.7347.7547.5347.6747.671,965,100
Aug 04, 201747.7547.7547.5247.7147.711,817,600
Aug 03, 201747.2347.6847.0947.6147.613,017,200
Aug 02, 201747.3247.5247.1347.2247.222,492,000
Aug 01, 201747.2647.2847.0247.2647.262,310,400
Jul 31, 201747.3047.3847.0447.1347.132,744,000
Jul 28, 201746.3347.2846.3347.2247.223,113,000
Jul 27, 201746.5046.5646.0846.2846.282,915,700
Jul 26, 201746.9747.0046.3946.5146.512,226,600
Jul 25, 201747.1247.1846.6846.9146.911,766,000
Jul 24, 201746.4246.8846.3646.7846.781,940,500
Jul 21, 201746.3846.4646.2146.3646.362,876,800
Jul 20, 201745.6746.5345.5546.4846.483,142,000
Jul 19, 201745.4845.6745.2845.6745.672,349,200
Jul 18, 201745.2545.9445.2445.3445.344,987,600
Jul 17, 201745.5845.5845.1745.4545.455,069,700
Jul 14, 201745.0845.6345.0045.5845.582,982,200
Jul 13, 201746.3346.3344.8745.2045.204,589,800
Jul 12, 201744.6744.9544.5044.8644.862,784,200
Jul 11, 201745.0345.1144.5544.5844.582,248,900
Jul 10, 201744.7645.1144.7645.0045.003,246,100
Jul 07, 201744.4745.1744.4344.9944.992,192,000
Jul 06, 201744.7544.8544.3844.4344.434,703,300
Jul 05, 201744.4344.8044.1644.7644.762,891,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...