Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Progressive Corporation (PGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.53-0.89 (-0.73%)
At close: 04:00PM EDT
121.50 -0.03 (-0.02%)
After hours: 07:37PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2022121.96122.23120.48121.53121.532,004,200
Sep 22, 2022121.80123.48120.55122.42122.422,280,000
Sep 21, 2022125.81126.05121.36121.36121.362,768,200
Sep 20, 2022126.01126.45123.50125.10125.102,049,400
Sep 19, 2022124.24127.36123.81127.29127.291,858,400
Sep 16, 2022126.68127.02124.64124.89124.894,036,900
Sep 15, 2022128.14129.15127.00127.09127.092,071,300
Sep 14, 2022127.40128.59127.13128.04128.042,941,800
Sep 13, 2022127.74128.76126.51126.71126.713,045,000
Sep 12, 2022128.67129.76127.52129.10129.102,445,600
Sep 09, 2022128.45129.00127.39128.68128.682,544,300
Sep 08, 2022126.95129.24125.87129.22129.221,998,700
Sep 07, 2022122.71127.35121.96127.20127.202,448,800
Sep 06, 2022122.48123.89122.00122.48122.482,219,800
Sep 02, 2022124.42125.42121.86122.41122.411,826,500
Sep 01, 2022122.65124.19122.34123.70123.702,382,600
Aug 31, 2022124.63125.09122.57122.65122.652,103,900
Aug 30, 2022124.69125.16123.86124.24124.241,526,100
Aug 29, 2022124.96126.24123.97125.02125.021,591,900
Aug 26, 2022126.43126.75125.09125.16125.161,827,300
Aug 25, 2022125.98126.50125.39126.43126.431,192,200
Aug 24, 2022124.10125.76123.78125.48125.481,567,900
Aug 23, 2022125.67126.03124.34124.40124.401,757,400
Aug 22, 2022127.18127.65125.75125.94125.941,584,400
Aug 19, 2022128.09128.18127.10127.48127.482,058,700
Aug 18, 2022127.12128.58126.97128.21128.212,241,000
Aug 17, 2022122.49127.43122.13127.06127.064,099,900
Aug 16, 2022121.64122.77121.45122.49122.491,916,200
Aug 15, 2022120.93122.18120.33122.01122.011,690,000
Aug 12, 2022120.84121.80120.72121.77121.771,619,300
Aug 11, 2022121.33122.15120.26120.46120.462,376,700
Aug 10, 2022120.72120.97119.84120.89120.892,189,500
Aug 09, 2022119.28120.24119.02119.66119.661,583,800
Aug 08, 2022118.59119.38118.13118.49118.491,574,100
Aug 05, 2022116.49118.40116.04118.28118.281,525,700
Aug 04, 2022114.84117.44114.49116.78116.782,628,700
Aug 03, 2022113.66115.00111.32114.75114.752,378,400
Aug 02, 2022112.89115.04112.36113.19113.193,281,300
Aug 01, 2022114.50115.05112.43113.26113.262,294,000
Jul 29, 2022114.42115.41114.34115.06115.062,750,300
Jul 28, 2022113.98114.72111.61114.19114.192,078,900
Jul 27, 2022112.70113.65111.88113.12113.121,464,000
Jul 26, 2022112.64113.39111.95112.59112.591,925,900
Jul 25, 2022111.77112.98111.59112.64112.642,247,800
Jul 22, 2022111.58112.27110.75111.19111.191,697,900
Jul 21, 2022110.96112.12109.42111.29111.293,277,400
Jul 20, 2022112.49112.76110.34111.34111.342,801,600
Jul 19, 2022111.26112.34110.50111.96111.963,118,700
Jul 18, 2022116.20116.46110.08110.29110.293,808,500
Jul 15, 2022115.20116.72113.74116.08116.087,515,800
Jul 14, 2022114.83115.37111.13112.33112.334,881,100
Jul 13, 2022116.55118.94116.23117.42117.423,411,000
Jul 12, 2022119.35119.57116.50117.05117.052,484,200
Jul 11, 2022119.89120.93119.78120.32120.322,338,300
Jul 08, 2022120.87121.60120.20120.38120.382,802,000
Jul 07, 2022120.86122.24120.07120.62120.623,006,900
Jul 06, 2022117.00120.45116.76120.04120.043,466,600
Jul 05, 2022117.49117.88114.79117.14117.142,518,100
Jul 01, 2022116.39118.95115.70118.48118.482,895,200
Jun 30, 2022113.06116.40112.25116.27116.273,913,800
Jun 29, 2022116.06116.78113.51113.64113.642,177,500
Jun 28, 2022117.24118.36115.27115.42115.423,272,300
Jun 27, 2022115.94116.86114.99116.56116.561,938,400
Jun 24, 2022111.38116.37110.61115.99115.9910,282,200
Jun 23, 2022112.50112.98108.64109.75109.753,162,000
Jun 22, 2022111.37113.32111.09111.85111.852,464,000
Jun 21, 2022110.93112.48110.40112.18112.182,918,200
Jun 17, 2022110.24111.08108.86109.56109.564,699,600
Jun 16, 2022111.02111.99109.84110.21110.212,304,800
Jun 15, 2022113.05114.34111.06112.57112.572,280,000
Jun 14, 2022114.02114.62111.68112.41112.412,595,200
Jun 13, 2022111.72114.94111.44113.54113.542,852,700
Jun 10, 2022113.80114.82112.81113.56113.562,020,300
Jun 09, 2022119.45119.91115.47115.54115.542,344,600
Jun 08, 2022120.86120.94118.78119.63119.632,159,700
Jun 07, 2022119.30121.36118.92121.19121.193,117,500
Jun 06, 2022120.27120.55119.66120.07120.071,992,300
Jun 03, 2022118.50119.77118.23119.11119.111,575,400
Jun 02, 2022119.38119.75117.93119.38119.382,131,500
Jun 01, 2022119.05119.36117.19118.47118.472,979,400
May 31, 2022119.38120.48118.17119.38119.388,747,200
May 27, 2022117.02120.38116.60120.34120.343,107,900
May 26, 2022116.34117.58115.46116.81116.813,339,700
May 25, 2022114.49116.76113.80115.62115.624,408,200
May 24, 2022112.94115.06111.56114.73114.732,698,800
May 23, 2022112.46113.80111.35112.94112.942,087,600
May 20, 2022110.77111.36108.61110.99110.993,812,900
May 19, 2022110.79111.36108.63110.42110.423,130,400
May 18, 2022111.09113.40109.77111.90111.903,544,900
May 17, 2022109.95111.37107.32111.19111.192,947,200
May 16, 2022108.49110.88108.32109.75109.754,149,900
May 13, 2022109.56109.72107.10107.82107.822,253,000
May 12, 2022108.01109.03106.95108.80108.803,275,900
May 11, 2022107.77110.14107.38107.87107.872,404,400
May 10, 2022110.17110.94107.52108.27108.273,449,600
May 09, 2022109.50110.18107.86108.75108.752,743,700
May 06, 2022112.00112.95108.31109.46109.463,653,200
May 05, 2022114.98115.66111.56112.41112.412,202,900
May 04, 2022112.59115.91111.88115.84115.842,960,100
May 03, 2022110.55113.26110.36112.23112.233,121,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement