New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.50+4.29 (+3.69%)
At close: 04:00PM EDT
121.70 +1.20 (+1.00%)
After hours: 06:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022117.41120.66116.39120.50120.502,427,900
30 Sept 2022118.26118.83116.14116.21116.212,814,200
29 Sept 2022118.85119.21117.16118.39118.392,303,500
28 Sept 2022119.60120.05118.02119.05119.054,193,500
27 Sept 2022119.70120.54118.29119.10119.102,118,300
26 Sept 2022120.69121.18118.47118.88118.882,435,300
23 Sept 2022121.96122.23120.48121.53121.532,004,200
22 Sept 2022121.80123.48120.55122.42122.422,280,000
21 Sept 2022125.81126.05121.36121.36121.362,768,200
20 Sept 2022126.01126.45123.50125.10125.102,049,400
19 Sept 2022124.24127.36123.81127.29127.291,858,400
16 Sept 2022126.68127.02124.64124.89124.894,036,900
15 Sept 2022128.14129.15127.00127.09127.092,071,300
14 Sept 2022127.40128.59127.13128.04128.042,941,800
13 Sept 2022127.74128.76126.51126.71126.713,045,000
12 Sept 2022128.67129.76127.52129.10129.102,445,600
09 Sept 2022128.45129.00127.39128.68128.682,544,300
08 Sept 2022126.95129.24125.87129.22129.221,998,700
07 Sept 2022122.71127.35121.96127.20127.202,448,800
06 Sept 2022122.48123.89122.00122.48122.482,219,800
02 Sept 2022124.42125.42121.86122.41122.411,826,500
01 Sept 2022122.65124.19122.34123.70123.702,382,600
31 Aug 2022124.63125.09122.57122.65122.652,103,900
30 Aug 2022124.69125.16123.86124.24124.241,526,100
29 Aug 2022124.96126.24123.97125.02125.021,591,900
26 Aug 2022126.43126.75125.09125.16125.161,827,300
25 Aug 2022125.98126.50125.39126.43126.431,192,200
24 Aug 2022124.10125.76123.78125.48125.481,567,900
23 Aug 2022125.67126.03124.34124.40124.401,757,400
22 Aug 2022127.18127.65125.75125.94125.941,584,400
19 Aug 2022128.09128.18127.10127.48127.482,058,700
18 Aug 2022127.12128.58126.97128.21128.212,241,000
17 Aug 2022122.49127.43122.13127.06127.064,099,900
16 Aug 2022121.64122.77121.45122.49122.491,916,200
15 Aug 2022120.93122.18120.33122.01122.011,690,000
12 Aug 2022120.84121.80120.72121.77121.771,619,300
11 Aug 2022121.33122.15120.26120.46120.462,376,700
10 Aug 2022120.72120.97119.84120.89120.892,189,500
09 Aug 2022119.28120.24119.02119.66119.661,583,800
08 Aug 2022118.59119.38118.13118.49118.491,574,100
05 Aug 2022116.49118.40116.04118.28118.281,525,700
04 Aug 2022114.84117.44114.49116.78116.782,628,700
03 Aug 2022113.66115.00111.32114.75114.752,378,400
02 Aug 2022112.89115.04112.36113.19113.193,281,300
01 Aug 2022114.50115.05112.43113.26113.262,294,000
29 Jul 2022114.42115.41114.34115.06115.062,750,300
28 Jul 2022113.98114.72111.61114.19114.192,078,900
27 Jul 2022112.70113.65111.88113.12113.121,464,000
26 Jul 2022112.64113.39111.95112.59112.591,925,900
25 Jul 2022111.77112.98111.59112.64112.642,247,800
22 Jul 2022111.58112.27110.75111.19111.191,697,900
21 Jul 2022110.96112.12109.42111.29111.293,277,400
20 Jul 2022112.49112.76110.34111.34111.342,801,600
19 Jul 2022111.26112.34110.50111.96111.963,118,700
18 Jul 2022116.20116.46110.08110.29110.293,808,500
15 Jul 2022115.20116.72113.74116.08116.087,515,800
14 Jul 2022114.83115.37111.13112.33112.334,881,100
13 Jul 2022116.55118.94116.23117.42117.423,411,000
12 Jul 2022119.35119.57116.50117.05117.052,484,200
11 Jul 2022119.89120.93119.78120.32120.322,338,300
08 Jul 2022120.87121.60120.20120.38120.382,802,000
07 Jul 2022120.86122.24120.07120.62120.623,006,900
06 Jul 2022117.00120.45116.76120.04120.043,466,600
06 Jul 20220.1 Dividend
05 Jul 2022117.49117.88114.79117.14117.042,518,100
01 Jul 2022116.39118.95115.70118.48118.382,895,200
30 Jun 2022113.06116.40112.25116.27116.173,913,800
29 Jun 2022116.06116.78113.51113.64113.542,177,500
28 Jun 2022117.24118.36115.27115.42115.323,272,300
27 Jun 2022115.94116.86114.99116.56116.461,938,400
24 Jun 2022111.38116.37110.61115.99115.8910,282,200
23 Jun 2022112.50112.98108.64109.75109.663,162,000
22 Jun 2022111.37113.32111.09111.85111.752,464,000
21 Jun 2022110.93112.48110.40112.18112.082,918,200
17 Jun 2022110.24111.08108.86109.56109.474,699,600
16 Jun 2022111.02111.99109.84110.21110.122,304,800
15 Jun 2022113.05114.34111.06112.57112.472,280,000
14 Jun 2022114.02114.62111.68112.41112.312,595,200
13 Jun 2022111.72114.94111.44113.54113.442,852,700
10 Jun 2022113.80114.82112.81113.56113.462,020,300
09 Jun 2022119.45119.91115.47115.54115.442,344,600
08 Jun 2022120.86120.94118.78119.63119.532,159,700
07 Jun 2022119.30121.36118.92121.19121.093,117,500
06 Jun 2022120.27120.55119.66120.07119.971,992,300
03 Jun 2022118.50119.77118.23119.11119.011,575,400
02 Jun 2022119.38119.75117.93119.38119.282,131,500
01 Jun 2022119.05119.36117.19118.47118.372,979,400
31 May 2022119.38120.48118.17119.38119.288,747,200
27 May 2022117.02120.38116.60120.34120.243,107,900
26 May 2022116.34117.58115.46116.81116.713,339,700
25 May 2022114.49116.76113.80115.62115.524,408,200
24 May 2022112.94115.06111.56114.73114.632,698,800
23 May 2022112.46113.80111.35112.94112.842,087,600
20 May 2022110.77111.36108.61110.99110.903,812,900
19 May 2022110.79111.36108.63110.42110.333,130,400
18 May 2022111.09113.40109.77111.90111.803,544,900
17 May 2022109.95111.37107.32111.19111.102,947,200
16 May 2022108.49110.88108.32109.75109.664,149,900
13 May 2022109.56109.72107.10107.82107.732,253,000
12 May 2022108.01109.03106.95108.80108.713,275,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...