PGR

Progressive Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Progressive Corporation PGR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.50 1.41% 107.55 20:00:00
Open Price Low Price High Price Close Price Prev Close
106.51 106.2825 107.585 107.10 106.05
more quote information »

PGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week103.80107.585103.45105.322,544,1083.753.61%
1 Month100.26107.58597.36102.252,289,4837.297.27%
3 Months88.45107.58585.5094.922,699,64719.1021.59%
6 Months94.96107.58584.8993.122,769,02712.5913.26%
1 Year72.27107.58571.9290.122,625,69535.2848.82%
3 Years62.48107.58556.7177.352,926,22245.0772.14%
5 Years33.21107.58530.5464.752,793,60174.34223.85%

PGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 107.10 1.05 0.99% 106.51 107.585 106.2825 1,573,808
May 13 2021 106.05 1.29 1.23% 104.40 106.81 104.06 2,210,971
May 12 2021 104.76 -0.32 -0.3% 105.10 105.99 104.60 2,683,575
May 11 2021 105.08 -0.66 -0.62% 107.44 107.44 104.75 3,403,918
May 10 2021 105.74 0.56 0.53% 105.57 107.15 105.52 2,263,787
May 07 2021 105.18 0.98 0.94% 103.80 105.42 103.45 2,158,287
May 06 2021 104.20 0.40 0.39% 104.32 104.79 103.81 2,165,813
May 05 2021 103.80 0.67 0.65% 103.14 104.055 102.55 2,297,392
May 04 2021 103.13 0.57 0.56% 102.31 103.17 102.08 3,055,717
May 03 2021 102.56 1.82 1.81% 101.79 102.95 101.03 2,182,261
Apr 30 2021 100.74 -1.21 -1.19% 101.78 102.2388 100.67 2,362,868
Apr 29 2021 101.95 1.59 1.58% 100.40 102.04 100.36 1,724,033
Apr 28 2021 100.36 0.45 0.45% 100.38 100.60 99.42 1,386,821
Apr 27 2021 99.91 0.05 0.05% 99.72 100.07 99.4301 1,480,829
Apr 26 2021 99.86 -0.90 -0.89% 100.82 101.04 99.75 2,698,174
Apr 23 2021 100.76 0.61 0.61% 100.26 101.00 99.94 1,791,284
Apr 22 2021 100.15 -1.06 -1.05% 100.73 100.92 99.52 1,621,098
Apr 21 2021 101.21 1.42 1.42% 100.37 101.31 100.00 2,412,840
Apr 20 2021 99.79 0.50 0.5% 99.39 100.56 99.195 1,612,455
Apr 19 2021 99.29 0.53 0.54% 98.90 99.36 97.36 2,000,135
Apr 16 2021 98.76 -1.64 -1.63% 100.26 100.61 98.68 4,277,398
Apr 15 2021 100.40 3.22 3.31% 97.74 101.49 97.51 4,481,296
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.