Advertisement
Advertisement
U.S. Markets close in 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Progressive Corporation (PGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
94.15+1.21 (+1.30%)
As of 03:05PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202193.9695.3693.8594.1594.151,831,413
Nov 30, 202194.1594.6692.4492.9492.946,405,100
Nov 29, 202195.2195.6293.4094.9794.972,134,000
Nov 26, 202194.3595.9194.0694.5994.591,817,400
Nov 24, 202194.4395.9193.9895.6495.642,449,600
Nov 23, 202192.8994.7592.0994.5294.523,257,600
Nov 22, 202190.6192.8490.4892.0592.052,659,900
Nov 19, 202190.3591.2389.6690.3090.302,581,400
Nov 18, 202190.5191.7889.8690.7290.722,663,500
Nov 17, 202193.6294.1490.7090.7390.734,601,700
Nov 16, 202194.1095.0893.8393.8893.882,256,200
Nov 15, 202196.4596.4993.7193.9893.982,304,200
Nov 12, 202196.0296.4495.3096.1796.171,778,900
Nov 11, 202195.1196.1194.8995.8695.861,566,900
Nov 10, 202195.5096.2595.2495.7195.711,694,000
Nov 09, 202196.0196.3694.7395.4595.452,807,900
Nov 08, 202195.9496.6195.5496.4196.412,074,400
Nov 05, 202194.8696.6894.5995.8495.842,170,200
Nov 04, 202194.7295.9794.1394.5794.573,018,400
Nov 03, 202194.4895.5093.8195.1595.152,139,700
Nov 02, 202194.9294.9494.2194.6294.622,053,900
Nov 01, 202194.8495.0993.0894.7094.701,945,400
Oct 29, 202195.8995.9994.6794.8894.882,128,200
Oct 28, 202194.5595.8294.4295.6995.691,315,000
Oct 27, 202196.5296.5294.2094.3094.301,739,300
Oct 26, 202196.4196.9096.1496.2596.251,989,700
Oct 25, 202195.6396.6595.2196.3596.352,235,500
Oct 22, 202194.8996.4994.6895.6295.622,542,800
Oct 21, 202194.7194.7993.3094.6394.633,149,800
Oct 20, 202192.9394.5492.8294.5094.502,562,100
Oct 19, 202190.8892.7390.6092.6292.622,674,000
Oct 18, 202190.9991.0589.9490.3490.342,419,400
Oct 15, 202190.5392.2789.8891.2591.253,179,700
Oct 14, 202190.2591.1889.3590.0190.013,635,000
Oct 13, 202190.4390.9389.5090.8290.821,887,800
Oct 12, 202191.2191.4589.9790.5290.522,356,700
Oct 11, 202191.0792.4391.0791.2091.201,842,000
Oct 08, 202191.2591.7490.3290.9390.932,023,600
Oct 07, 202192.6693.3391.0791.1491.143,075,200
Oct 06, 202191.0192.4090.6892.2792.272,269,700
Oct 06, 20210.1 Dividend
Oct 05, 202190.9591.6690.4891.2691.162,973,300
Oct 04, 202190.9091.5089.9290.3190.212,831,100
Oct 01, 202190.7091.6489.6890.9490.842,685,800
Sep 30, 202191.5192.0290.3590.3990.292,472,900
Sep 29, 202189.7391.9989.7391.1491.042,531,300
Sep 28, 202190.6591.0089.8890.3590.253,803,800
Sep 27, 202191.4692.2990.6590.6890.582,155,000
Sep 24, 202191.9392.2991.3091.5691.461,690,100
Sep 23, 202192.2792.4891.4891.5791.472,424,600
Sep 22, 202192.7592.7691.8292.0491.941,894,900
Sep 21, 202192.3993.2692.0392.0791.971,882,100
Sep 20, 202191.9492.4791.1492.2192.112,250,400
Sep 17, 202192.6792.9692.1792.6192.514,029,700
Sep 16, 202193.3793.3792.5492.9992.891,482,000
Sep 15, 202193.3193.7192.6293.3193.212,546,200
Sep 14, 202193.9194.2392.9193.2093.102,455,900
Sep 13, 202193.6594.3492.9794.0093.902,506,700
Sep 10, 202193.2793.7792.3593.1293.021,943,200
Sep 09, 202194.1894.4793.1993.2293.122,095,800
Sep 08, 202194.2694.7494.0594.2994.192,279,800
Sep 07, 202195.7395.9094.1394.2694.161,803,500
Sep 03, 202196.1796.6895.5096.2396.121,405,300
Sep 02, 202196.4497.0595.9896.3596.242,193,900
Sep 01, 202196.2496.6395.1996.4196.301,872,300
Aug 31, 202196.3497.3096.0596.3496.232,547,100
Aug 30, 202197.5797.7396.0496.1596.041,922,700
Aug 27, 202196.5597.6596.0297.4997.382,913,300
Aug 26, 202196.1696.4795.7596.2396.122,663,900
Aug 25, 202196.5497.0096.1596.2296.111,669,900
Aug 24, 202197.3997.7996.2896.6396.521,601,100
Aug 23, 202197.3798.2197.2497.2997.181,898,500
Aug 20, 202196.3798.6195.9597.5797.463,638,800
Aug 19, 202195.4796.9795.3496.2096.091,750,300
Aug 18, 202194.9496.2794.3995.5795.473,890,100
Aug 17, 202196.5096.5394.5695.6795.573,631,800
Aug 16, 202195.6997.2295.2397.1096.993,565,000
Aug 13, 202197.0797.1796.0196.1296.011,413,400
Aug 12, 202197.1097.4796.5396.9496.831,803,100
Aug 11, 202196.5097.1595.7897.0996.982,050,700
Aug 10, 202196.9597.3896.2696.3596.242,120,500
Aug 09, 202197.1797.5996.7197.1297.011,522,000
Aug 06, 202195.8897.4495.4096.9296.813,067,700
Aug 05, 202195.5995.5994.1795.4295.322,403,000
Aug 04, 202196.3596.3695.2495.3595.251,870,900
Aug 03, 202195.5296.7995.0196.6196.502,069,900
Aug 02, 202195.6496.2494.9495.0494.941,510,600
Jul 30, 202195.6696.0194.8595.1695.062,355,100
Jul 29, 202194.9796.0994.7295.7695.661,867,200
Jul 28, 202195.8895.9594.4994.5294.422,894,800
Jul 27, 202194.4196.2593.9895.8895.772,216,100
Jul 26, 202194.4094.9794.2894.6494.541,836,100
Jul 23, 202193.6994.8293.4594.7394.632,095,700
Jul 22, 202193.8293.9092.9293.4093.303,876,800
Jul 21, 202194.5195.4093.9594.0193.912,576,100
Jul 20, 202194.8396.0094.0494.4294.323,198,100
Jul 19, 202195.2995.7093.6694.5794.473,959,500
Jul 16, 202193.4196.3192.9796.1896.074,555,800
Jul 15, 202190.0095.5089.6094.9594.857,070,200
Jul 14, 202198.0098.6296.6497.4597.342,377,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement