New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.64+0.01 (+0.01%)
At close: 04:00PM EST
107.64 0.00 (0.00%)
After hours: 05:10PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022108.16110.04106.96107.64107.643,107,700
26 Jan 2022111.85111.85105.28107.63107.634,566,700
25 Jan 2022109.65110.42107.70109.30109.303,371,300
24 Jan 2022108.38111.13106.86109.88109.885,949,500
21 Jan 2022107.88108.76107.57108.02108.024,086,800
20 Jan 2022107.85108.90106.90107.17107.172,507,000
19 Jan 2022109.57109.85107.51107.63107.632,578,400
18 Jan 2022109.54109.98108.02109.87109.873,228,400
14 Jan 2022109.02109.94108.54109.75109.752,993,600
13 Jan 2022110.01110.84108.96109.26109.262,662,600
12 Jan 2022108.33110.45108.33109.85109.853,486,900
11 Jan 2022110.37110.91107.48108.92108.924,137,600
10 Jan 2022109.68110.68108.62110.00110.005,015,000
07 Jan 2022105.57109.29105.14109.18109.184,861,000
06 Jan 2022104.46105.41104.03105.25105.253,669,700
06 Jan 20220.1 Dividend
05 Jan 2022102.40104.05102.23102.89102.792,731,700
04 Jan 2022102.24102.62101.48102.16102.062,773,000
03 Jan 2022102.50102.83101.32102.00101.902,088,700
31 Dec 2021103.23103.69102.63102.65102.551,347,600
30 Dec 2021104.23104.66102.96103.05102.951,165,200
29 Dec 2021103.42104.59103.42103.97103.871,785,500
28 Dec 2021103.30104.07103.26103.35103.251,833,600
27 Dec 2021101.46103.34101.38103.32103.221,306,100
23 Dec 2021101.50102.21101.07101.25101.152,133,300
22 Dec 2021101.35101.35100.09101.16101.061,629,700
21 Dec 2021102.03103.10100.67101.22101.123,429,400
20 Dec 2021100.20101.6799.28101.52101.422,560,800
17 Dec 2021101.70102.3099.73100.97100.875,842,000
17 Dec 20211.5 Dividend
16 Dec 2021101.18103.77101.16103.02101.424,065,400
15 Dec 202198.00103.1797.74101.81100.235,645,000
14 Dec 202196.8698.0096.7097.1495.632,939,400
13 Dec 202194.7197.2994.6396.6995.193,029,800
10 Dec 202195.7695.9194.7495.0693.582,385,800
09 Dec 202194.3695.5894.1195.2593.772,584,800
08 Dec 202196.9497.2894.8895.1293.642,397,200
07 Dec 202197.1697.4296.3096.8195.312,876,800
06 Dec 202196.4397.1395.9696.7995.292,788,400
03 Dec 202196.1396.3194.1795.2293.742,605,700
02 Dec 202193.6096.8893.3696.0094.512,787,000
01 Dec 202193.9695.3693.1193.1391.682,961,500
30 Nov 202194.1594.6692.4492.9491.506,405,100
29 Nov 202195.2195.6293.4094.9793.502,134,000
26 Nov 202194.3595.9194.0694.5993.121,817,400
24 Nov 202194.4395.9193.9895.6494.162,449,600
23 Nov 202192.8994.7592.0994.5293.053,257,600
22 Nov 202190.6192.8490.4892.0590.622,659,900
19 Nov 202190.3591.2389.6690.3088.902,581,400
18 Nov 202190.5191.7889.8690.7289.312,663,500
17 Nov 202193.6294.1490.7090.7389.324,601,700
16 Nov 202194.1095.0893.8393.8892.422,256,200
15 Nov 202196.4596.4993.7193.9892.522,304,200
12 Nov 202196.0296.4495.3096.1794.681,778,900
11 Nov 202195.1196.1194.8995.8694.371,566,900
10 Nov 202195.5096.2595.2495.7194.221,694,000
09 Nov 202196.0196.3694.7395.4593.972,807,900
08 Nov 202195.9496.6195.5496.4194.912,074,400
05 Nov 202194.8696.6894.5995.8494.352,170,200
04 Nov 202194.7295.9794.1394.5793.103,018,400
03 Nov 202194.4895.5093.8195.1593.672,139,700
02 Nov 202194.9294.9494.2194.6293.152,053,900
01 Nov 202194.8495.0993.0894.7093.231,945,400
29 Oct 202195.8995.9994.6794.8893.412,128,200
28 Oct 202194.5595.8294.4295.6994.211,315,000
27 Oct 202196.5296.5294.2094.3092.841,739,300
26 Oct 202196.4196.9096.1496.2594.761,989,700
25 Oct 202195.6396.6595.2196.3594.852,235,500
22 Oct 202194.8996.4994.6895.6294.142,542,800
21 Oct 202194.7194.7993.3094.6393.163,149,800
20 Oct 202192.9394.5492.8294.5093.032,562,100
19 Oct 202190.8892.7390.6092.6291.182,674,000
18 Oct 202190.9991.0589.9490.3488.942,419,400
15 Oct 202190.5392.2789.8891.2589.833,179,700
14 Oct 202190.2591.1889.3590.0188.613,635,000
13 Oct 202190.4390.9389.5090.8289.411,887,800
12 Oct 202191.2191.4589.9790.5289.122,356,700
11 Oct 202191.0792.4391.0791.2089.781,842,000
08 Oct 202191.2591.7490.3290.9389.522,023,600
07 Oct 202192.6693.3391.0791.1489.733,075,200
06 Oct 202191.0192.4090.6892.2790.842,269,700
06 Oct 20210.1 Dividend
05 Oct 202190.9591.6690.4891.2689.752,973,300
04 Oct 202190.9091.5089.9290.3188.812,831,100
01 Oct 202190.7091.6489.6890.9489.432,685,800
30 Sep 202191.5192.0290.3590.3988.892,472,900
29 Sep 202189.7391.9989.7391.1489.632,531,300
28 Sep 202190.6591.0089.8890.3588.853,803,800
27 Sep 202191.4692.2990.6590.6889.172,155,000
24 Sep 202191.9392.2991.3091.5690.041,690,100
23 Sep 202192.2792.4891.4891.5790.052,424,600
22 Sep 202192.7592.7691.8292.0490.511,894,900
21 Sep 202192.3993.2692.0392.0790.541,882,100
20 Sep 202191.9492.4791.1492.2190.682,250,400
17 Sep 202192.6792.9692.1792.6191.074,029,700
16 Sep 202193.3793.3792.5492.9991.451,482,000
15 Sep 202193.3193.7192.6293.3191.762,546,200
14 Sep 202193.9194.2392.9193.2091.652,455,900
13 Sep 202193.6594.3492.9794.0092.442,506,700
10 Sep 202193.2793.7792.3593.1291.571,943,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...