1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Progressive Corporation (PGR)
  7. Historical

PGR

Progressive Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Progressive Corporation PGR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.03 -2.14% 92.94 20:00:01
Open Price Low Price High Price Close Price Prev Close
94.15 92.44 94.66 92.94 94.97
more quote information »

PGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week92.8995.90592.0994.922,414,6580.050.05%
1 Month94.9296.6889.6693.962,414,535-1.98-2.09%
3 Months95.7396.9089.3592.932,398,083-2.79-2.91%
6 Months99.46101.3789.3594.672,641,880-6.52-6.56%
1 Year88.50107.58584.8994.312,721,2964.445.02%
3 Years65.09107.58556.7182.462,935,58027.8542.79%
5 Years33.60107.58533.2771.202,805,59659.34176.61%

PGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 92.94 -2.03 -2.14% 94.15 94.66 92.44 6,405,102
Nov 29 2021 94.97 0.38 0.4% 95.21 95.62 93.40 2,134,011
Nov 26 2021 94.59 -1.05 -1.1% 94.35 95.905 94.06 1,817,423
Nov 24 2021 95.64 1.12 1.18% 94.43 95.905 93.98 2,449,619
Nov 23 2021 94.52 2.47 2.68% 92.89 94.745 92.09 3,257,578
Nov 22 2021 92.05 1.75 1.94% 90.61 92.84 90.48 2,659,471
Nov 19 2021 90.30 -0.42 -0.46% 90.76 91.23 89.66 2,581,428
Nov 18 2021 90.72 -0.01 -0.01% 90.51 91.78 89.86 2,663,514
Nov 17 2021 90.73 -3.15 -3.36% 93.62 94.14 90.70 4,586,954
Nov 16 2021 93.88 -0.10 -0.11% 94.10 95.08 93.83 2,229,379
Nov 15 2021 93.98 -2.19 -2.28% 96.57 96.57 93.71 2,299,233
Nov 12 2021 96.17 0.31 0.32% 96.02 96.44 95.30 1,777,048
Nov 11 2021 95.86 0.15 0.16% 95.11 96.11 94.89 1,566,873
Nov 10 2021 95.71 0.26 0.27% 95.50 96.25 95.24 1,693,984
Nov 09 2021 95.45 -0.96 -1.0% 96.01 96.36 94.725 2,703,648
Nov 08 2021 96.41 0.57 0.59% 95.94 96.61 95.54 2,074,435
Nov 05 2021 95.84 1.27 1.34% 94.86 96.68 94.59 2,170,192
Nov 04 2021 94.57 -0.58 -0.61% 94.72 95.97 94.13 3,017,826
Nov 03 2021 95.15 0.53 0.56% 94.48 95.50 93.81 2,139,654
Nov 02 2021 94.62 -0.08 -0.08% 94.92 94.94 94.21 2,053,890
Nov 01 2021 94.70 -0.18 -0.19% 94.84 95.09 93.08 1,945,285
See More Historical Prices »


Your Recent History
NYSE
PGR
Progressiv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.