ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PGR Progressive Corporation

257.66
0.75 (0.29%)
Sep 18 2024 - Closed
Delayed by 15 minutes

PGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 257.66 0.75 0.29% 256.99 259.045 255.4974 1,711,279
Sep 17 2024 256.91 0.60 0.23% 256.66 257.18 253.57 1,736,073
Sep 16 2024 256.31 0.85 0.33% 257.31 260.46 255.55 2,752,377
Sep 13 2024 255.46 5.98 2.40% 256.31 258.13 249.68 3,056,067
Sep 12 2024 249.48 -0.11 -0.04% 247.85 250.08 246.515 2,118,171
Sep 11 2024 249.59 0.46 0.18% 248.96 249.86 245.3001 2,509,642
Sep 10 2024 249.13 -2.18 -0.87% 252.58 254.73 249.00 1,997,349
Sep 09 2024 251.31 2.62 1.05% 249.76 252.80 248.52 2,457,063
Sep 06 2024 248.69 -0.85 -0.34% 250.09 252.03 248.0519 2,425,127
Sep 05 2024 249.54 -4.37 -1.72% 253.17 253.91 247.29 2,328,933
Sep 04 2024 253.91 1.59 0.63% 253.80 254.53 251.33 1,631,106
Sep 03 2024 252.32 0.12 0.05% 252.20 254.83 251.08 2,448,461
Aug 30 2024 252.20 2.19 0.88% 250.00 254.35 248.80 2,817,528
Aug 29 2024 250.01 1.75 0.70% 247.39 250.23 245.99 1,974,987
Aug 28 2024 248.26 2.69 1.10% 245.96 248.34 245.35 2,482,104
Aug 27 2024 245.57 3.12 1.29% 243.11 245.93 242.05 2,883,038
Aug 26 2024 242.45 1.20 0.50% 242.37 245.00 241.745 2,087,124
Aug 23 2024 241.25 1.03 0.43% 239.95 241.43 238.95 1,544,303
Aug 22 2024 240.22 2.90 1.22% 237.62 240.405 236.985 1,563,107
Aug 21 2024 237.32 -1.43 -0.60% 240.30 240.83 235.42 1,813,975
Aug 20 2024 238.75 0.97 0.41% 238.96 239.1615 237.145 1,436,783
Aug 19 2024 237.78 1.90 0.81% 235.19 237.83 234.75 1,366,326
Aug 16 2024 235.88 -0.89 -0.38% 236.78 238.04 234.06 2,600,480
Aug 15 2024 236.77 2.43 1.04% 236.82 238.45 234.51 3,897,864
Aug 14 2024 234.34 12.01 5.40% 227.00 234.74 226.52 2,914,516
Aug 13 2024 222.33 -0.66 -0.30% 222.90 224.46 220.33 1,649,891
Aug 12 2024 222.99 1.26 0.57% 225.00 225.75 221.5101 2,350,169
Aug 09 2024 221.73 3.37 1.54% 219.30 221.89 217.915 1,730,080
Aug 08 2024 218.36 2.48 1.15% 214.99 219.72 214.99 2,482,579
Aug 07 2024 215.88 1.83 0.85% 214.05 218.31 213.47 2,064,257
Aug 06 2024 214.05 3.14 1.49% 213.20 217.2985 212.27 2,704,969
Aug 05 2024 210.91 -6.03 -2.78% 216.94 218.035 208.13 2,820,168
Aug 02 2024 216.94 1.66 0.77% 216.52 219.51 214.51 1,773,635
Aug 01 2024 215.28 1.16 0.54% 216.50 217.43 212.38 2,209,017
Jul 31 2024 214.12 -1.56 -0.72% 214.79 215.62 212.67 2,318,543
Jul 30 2024 215.68 2.05 0.96% 214.10 217.68 213.81 1,595,511
Jul 29 2024 213.63 -2.05 -0.95% 215.86 216.99 213.41 1,793,740
Jul 26 2024 215.68 2.91 1.37% 213.09 216.32 213.09 1,972,283
Jul 25 2024 212.77 -2.67 -1.24% 215.99 217.23 212.09 2,287,792
Jul 24 2024 215.44 -0.46 -0.21% 216.55 217.425 214.87 2,313,536
Jul 23 2024 215.90 -0.40 -0.18% 216.31 216.49 214.71 3,085,039
Jul 22 2024 216.30 -3.05 -1.39% 212.75 218.62 212.75 2,945,691
Jul 19 2024 219.35 -5.18 -2.31% 224.50 224.79 218.7181 3,207,359
Jul 18 2024 224.53 3.18 1.44% 223.31 229.00 223.31 3,522,301
Jul 17 2024 221.35 11.35 5.40% 215.00 221.46 214.64 4,422,524
Jul 16 2024 210.00 -7.10 -3.27% 223.60 223.84 208.37 3,735,933
Jul 15 2024 217.10 3.80 1.78% 214.32 217.24 214.32 2,413,489
Jul 12 2024 213.30 1.48 0.70% 212.43 214.44 210.79 2,315,723
Jul 11 2024 211.82 1.83 0.87% 208.10 212.38 207.50 2,546,546
Jul 10 2024 209.99 0.50 0.24% 210.50 210.99 208.50 1,979,033
Jul 09 2024 209.49 -0.22 -0.10% 209.96 212.7292 209.29 2,372,218
Jul 08 2024 209.71 -0.47 -0.22% 211.17 212.87 209.555 2,706,436
Jul 05 2024 210.18 -0.09 -0.04% 210.38 210.56 207.99 1,699,381
Jul 03 2024 210.27 -0.85 -0.40% 210.91 211.165 208.67 1,284,909
Jul 02 2024 211.12 1.66 0.79% 208.06 211.22 207.48 2,277,747
Jul 01 2024 209.46 -1.89 -0.89% 209.27 210.50 207.91 2,264,024
Jun 28 2024 211.35 0.00 0.00% 211.35 211.35 211.35 0
Jun 27 2024 211.35 3.16 1.52% 208.88 211.40 207.77 1,985,630
Jun 26 2024 208.19 -0.09 -0.04% 207.22 208.41 204.88 3,213,050
Jun 25 2024 208.28 -2.40 -1.14% 210.97 212.54 207.80 2,399,974
Jun 24 2024 210.68 1.49 0.71% 210.27 212.80 209.57 2,926,847
Jun 21 2024 209.19 -1.66 -0.79% 209.08 210.27 206.67 3,963,896

Your Recent History

Delayed Upgrade Clock