New Zealand markets close in 3 hours 34 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.18+0.70 (+0.54%)
At close: 04:00PM EST
133.18 +2.00 (+1.52%)
After hours: 07:04PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022130.49132.40130.42131.18131.181,240,225
07 Dec 2022131.12132.35130.04130.48130.481,783,300
06 Dec 2022131.26131.66130.24130.97130.971,578,100
05 Dec 2022131.74132.06130.27131.26131.261,198,800
02 Dec 2022130.74132.79130.00132.51132.511,253,200
01 Dec 2022133.96134.50129.03131.26131.262,325,600
30 Nov 2022130.68132.61129.12132.15132.154,446,500
29 Nov 2022128.74131.67127.60131.12131.121,751,300
28 Nov 2022131.29132.49129.95130.02130.021,992,800
25 Nov 2022131.50132.93130.68131.57131.571,029,900
23 Nov 2022130.00131.37129.85131.09131.091,371,700
22 Nov 2022130.44131.49129.69130.09130.091,546,000
21 Nov 2022128.51130.14127.78129.81129.811,525,500
18 Nov 2022129.59129.95127.29128.36128.363,370,300
17 Nov 2022125.45128.63125.29128.02128.022,014,400
16 Nov 2022122.82126.35120.26125.91125.914,295,900
15 Nov 2022123.72124.26121.96123.06123.064,372,000
14 Nov 2022126.71127.12122.92122.98122.983,874,000
11 Nov 2022129.92131.00125.13126.23126.233,761,100
10 Nov 2022130.61130.95128.08129.74129.742,488,500
09 Nov 2022129.10130.20127.49127.70127.701,762,100
08 Nov 2022127.27130.07127.02129.10129.101,903,100
07 Nov 2022126.62127.56125.99127.30127.302,555,800
04 Nov 2022128.90129.26124.84126.62126.622,818,800
03 Nov 2022127.18128.68126.44127.32127.321,786,900
02 Nov 2022128.70130.31127.43127.73127.732,151,700
01 Nov 2022128.87129.91127.95129.02129.022,443,300
31 Oct 2022129.03129.47128.05128.40128.402,062,900
28 Oct 2022125.36129.90125.18129.70129.702,483,400
27 Oct 2022123.87126.55123.68124.38124.382,173,600
26 Oct 2022122.93124.44122.05122.93122.931,893,100
25 Oct 2022121.84122.57120.27122.11122.112,473,200
24 Oct 2022123.67125.77122.10123.26123.262,607,800
21 Oct 2022119.59122.50118.67122.45122.452,985,100
20 Oct 2022118.88120.52118.01118.86118.862,502,000
19 Oct 2022120.25122.62120.11121.20121.202,001,400
18 Oct 2022121.58121.92119.30120.26120.262,615,700
17 Oct 2022116.74120.23116.59119.59119.592,644,000
14 Oct 2022123.74123.85115.64115.89115.893,681,700
13 Oct 2022113.53122.95110.04122.42122.427,584,800
12 Oct 2022123.67124.57121.37121.40121.402,225,900
11 Oct 2022123.32125.31122.60123.45123.452,629,500
10 Oct 2022122.15124.40121.83123.73123.732,571,100
07 Oct 2022121.94122.77120.82121.96121.962,521,800
06 Oct 2022121.43122.95121.42121.92121.922,750,500
06 Oct 20220.1 Dividend
05 Oct 2022122.98123.61122.08122.34122.242,600,600
04 Oct 2022121.13124.08120.46123.94123.842,425,800
03 Oct 2022117.41120.66116.39120.50120.402,427,900
30 Sept 2022118.26118.83116.14116.21116.122,814,200
29 Sept 2022118.85119.21117.16118.39118.292,303,500
28 Sept 2022119.60120.05118.02119.05118.954,193,500
27 Sept 2022119.70120.54118.29119.10119.002,118,300
26 Sept 2022120.69121.18118.47118.88118.782,435,300
23 Sept 2022121.96122.23120.48121.53121.432,004,200
22 Sept 2022121.80123.48120.55122.42122.322,280,000
21 Sept 2022125.81126.05121.36121.36121.262,768,200
20 Sept 2022126.01126.45123.50125.10125.002,049,400
19 Sept 2022124.24127.36123.81127.29127.191,858,400
16 Sept 2022126.68127.02124.64124.89124.794,036,900
15 Sept 2022128.14129.15127.00127.09126.992,071,300
14 Sept 2022127.40128.59127.13128.04127.942,941,800
13 Sept 2022127.74128.76126.51126.71126.613,045,000
12 Sept 2022128.67129.76127.52129.10128.992,445,600
09 Sept 2022128.45129.00127.39128.68128.572,544,300
08 Sept 2022126.95129.24125.87129.22129.111,998,700
07 Sept 2022122.71127.35121.96127.20127.102,448,800
06 Sept 2022122.48123.89122.00122.48122.382,219,800
02 Sept 2022124.42125.42121.86122.41122.311,826,500
01 Sept 2022122.65124.19122.34123.70123.602,382,600
31 Aug 2022124.63125.09122.57122.65122.552,103,900
30 Aug 2022124.69125.16123.86124.24124.141,526,100
29 Aug 2022124.96126.24123.97125.02124.921,591,900
26 Aug 2022126.43126.75125.09125.16125.061,827,300
25 Aug 2022125.98126.50125.39126.43126.331,192,200
24 Aug 2022124.10125.76123.78125.48125.381,567,900
23 Aug 2022125.67126.03124.34124.40124.301,757,400
22 Aug 2022127.18127.65125.75125.94125.841,584,400
19 Aug 2022128.09128.18127.10127.48127.382,058,700
18 Aug 2022127.12128.58126.97128.21128.112,241,000
17 Aug 2022122.49127.43122.13127.06126.964,099,900
16 Aug 2022121.64122.77121.45122.49122.391,916,200
15 Aug 2022120.93122.18120.33122.01121.911,690,000
12 Aug 2022120.84121.80120.72121.77121.671,619,300
11 Aug 2022121.33122.15120.26120.46120.362,376,700
10 Aug 2022120.72120.97119.84120.89120.792,189,500
09 Aug 2022119.28120.24119.02119.66119.561,583,800
08 Aug 2022118.59119.38118.13118.49118.391,574,100
05 Aug 2022116.49118.40116.04118.28118.181,525,700
04 Aug 2022114.84117.44114.49116.78116.682,628,700
03 Aug 2022113.66115.00111.32114.75114.662,378,400
02 Aug 2022112.89115.04112.36113.19113.103,281,300
01 Aug 2022114.50115.05112.43113.26113.172,294,000
29 Jul 2022114.42115.41114.34115.06114.972,750,300
28 Jul 2022113.98114.72111.61114.19114.102,078,900
27 Jul 2022112.70113.65111.88113.12113.031,464,000
26 Jul 2022112.64113.39111.95112.59112.501,925,900
25 Jul 2022111.77112.98111.59112.64112.552,247,800
22 Jul 2022111.58112.27110.75111.19111.101,697,900
21 Jul 2022110.96112.12109.42111.29111.203,277,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...