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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	108.16	110.04	106.96	107.64	107.64	3,107,700
26 Jan 2022	111.85	111.85	105.28	107.63	107.63	4,566,700
25 Jan 2022	109.65	110.42	107.70	109.30	109.30	3,371,300
24 Jan 2022	108.38	111.13	106.86	109.88	109.88	5,949,500
21 Jan 2022	107.88	108.76	107.57	108.02	108.02	4,086,800
20 Jan 2022	107.85	108.90	106.90	107.17	107.17	2,507,000
19 Jan 2022	109.57	109.85	107.51	107.63	107.63	2,578,400
18 Jan 2022	109.54	109.98	108.02	109.87	109.87	3,228,400
14 Jan 2022	109.02	109.94	108.54	109.75	109.75	2,993,600
13 Jan 2022	110.01	110.84	108.96	109.26	109.26	2,662,600
12 Jan 2022	108.33	110.45	108.33	109.85	109.85	3,486,900
11 Jan 2022	110.37	110.91	107.48	108.92	108.92	4,137,600
10 Jan 2022	109.68	110.68	108.62	110.00	110.00	5,015,000
07 Jan 2022	105.57	109.29	105.14	109.18	109.18	4,861,000
06 Jan 2022	104.46	105.41	104.03	105.25	105.25	3,669,700
06 Jan 2022	0.1 Dividend
05 Jan 2022	102.40	104.05	102.23	102.89	102.79	2,731,700
04 Jan 2022	102.24	102.62	101.48	102.16	102.06	2,773,000
03 Jan 2022	102.50	102.83	101.32	102.00	101.90	2,088,700
31 Dec 2021	103.23	103.69	102.63	102.65	102.55	1,347,600
30 Dec 2021	104.23	104.66	102.96	103.05	102.95	1,165,200
29 Dec 2021	103.42	104.59	103.42	103.97	103.87	1,785,500
28 Dec 2021	103.30	104.07	103.26	103.35	103.25	1,833,600
27 Dec 2021	101.46	103.34	101.38	103.32	103.22	1,306,100
23 Dec 2021	101.50	102.21	101.07	101.25	101.15	2,133,300
22 Dec 2021	101.35	101.35	100.09	101.16	101.06	1,629,700
21 Dec 2021	102.03	103.10	100.67	101.22	101.12	3,429,400
20 Dec 2021	100.20	101.67	99.28	101.52	101.42	2,560,800
17 Dec 2021	101.70	102.30	99.73	100.97	100.87	5,842,000
17 Dec 2021	1.5 Dividend
16 Dec 2021	101.18	103.77	101.16	103.02	101.42	4,065,400
15 Dec 2021	98.00	103.17	97.74	101.81	100.23	5,645,000
14 Dec 2021	96.86	98.00	96.70	97.14	95.63	2,939,400
13 Dec 2021	94.71	97.29	94.63	96.69	95.19	3,029,800
10 Dec 2021	95.76	95.91	94.74	95.06	93.58	2,385,800
09 Dec 2021	94.36	95.58	94.11	95.25	93.77	2,584,800
08 Dec 2021	96.94	97.28	94.88	95.12	93.64	2,397,200
07 Dec 2021	97.16	97.42	96.30	96.81	95.31	2,876,800
06 Dec 2021	96.43	97.13	95.96	96.79	95.29	2,788,400
03 Dec 2021	96.13	96.31	94.17	95.22	93.74	2,605,700
02 Dec 2021	93.60	96.88	93.36	96.00	94.51	2,787,000
01 Dec 2021	93.96	95.36	93.11	93.13	91.68	2,961,500
30 Nov 2021	94.15	94.66	92.44	92.94	91.50	6,405,100
29 Nov 2021	95.21	95.62	93.40	94.97	93.50	2,134,000
26 Nov 2021	94.35	95.91	94.06	94.59	93.12	1,817,400
24 Nov 2021	94.43	95.91	93.98	95.64	94.16	2,449,600
23 Nov 2021	92.89	94.75	92.09	94.52	93.05	3,257,600
22 Nov 2021	90.61	92.84	90.48	92.05	90.62	2,659,900
19 Nov 2021	90.35	91.23	89.66	90.30	88.90	2,581,400
18 Nov 2021	90.51	91.78	89.86	90.72	89.31	2,663,500
17 Nov 2021	93.62	94.14	90.70	90.73	89.32	4,601,700
16 Nov 2021	94.10	95.08	93.83	93.88	92.42	2,256,200
15 Nov 2021	96.45	96.49	93.71	93.98	92.52	2,304,200
12 Nov 2021	96.02	96.44	95.30	96.17	94.68	1,778,900
11 Nov 2021	95.11	96.11	94.89	95.86	94.37	1,566,900
10 Nov 2021	95.50	96.25	95.24	95.71	94.22	1,694,000
09 Nov 2021	96.01	96.36	94.73	95.45	93.97	2,807,900
08 Nov 2021	95.94	96.61	95.54	96.41	94.91	2,074,400
05 Nov 2021	94.86	96.68	94.59	95.84	94.35	2,170,200
04 Nov 2021	94.72	95.97	94.13	94.57	93.10	3,018,400
03 Nov 2021	94.48	95.50	93.81	95.15	93.67	2,139,700
02 Nov 2021	94.92	94.94	94.21	94.62	93.15	2,053,900
01 Nov 2021	94.84	95.09	93.08	94.70	93.23	1,945,400
29 Oct 2021	95.89	95.99	94.67	94.88	93.41	2,128,200
28 Oct 2021	94.55	95.82	94.42	95.69	94.21	1,315,000
27 Oct 2021	96.52	96.52	94.20	94.30	92.84	1,739,300
26 Oct 2021	96.41	96.90	96.14	96.25	94.76	1,989,700
25 Oct 2021	95.63	96.65	95.21	96.35	94.85	2,235,500
22 Oct 2021	94.89	96.49	94.68	95.62	94.14	2,542,800
21 Oct 2021	94.71	94.79	93.30	94.63	93.16	3,149,800
20 Oct 2021	92.93	94.54	92.82	94.50	93.03	2,562,100
19 Oct 2021	90.88	92.73	90.60	92.62	91.18	2,674,000
18 Oct 2021	90.99	91.05	89.94	90.34	88.94	2,419,400
15 Oct 2021	90.53	92.27	89.88	91.25	89.83	3,179,700
14 Oct 2021	90.25	91.18	89.35	90.01	88.61	3,635,000
13 Oct 2021	90.43	90.93	89.50	90.82	89.41	1,887,800
12 Oct 2021	91.21	91.45	89.97	90.52	89.12	2,356,700
11 Oct 2021	91.07	92.43	91.07	91.20	89.78	1,842,000
08 Oct 2021	91.25	91.74	90.32	90.93	89.52	2,023,600
07 Oct 2021	92.66	93.33	91.07	91.14	89.73	3,075,200
06 Oct 2021	91.01	92.40	90.68	92.27	90.84	2,269,700
06 Oct 2021	0.1 Dividend
05 Oct 2021	90.95	91.66	90.48	91.26	89.75	2,973,300
04 Oct 2021	90.90	91.50	89.92	90.31	88.81	2,831,100
01 Oct 2021	90.70	91.64	89.68	90.94	89.43	2,685,800
30 Sep 2021	91.51	92.02	90.35	90.39	88.89	2,472,900
29 Sep 2021	89.73	91.99	89.73	91.14	89.63	2,531,300
28 Sep 2021	90.65	91.00	89.88	90.35	88.85	3,803,800
27 Sep 2021	91.46	92.29	90.65	90.68	89.17	2,155,000
24 Sep 2021	91.93	92.29	91.30	91.56	90.04	1,690,100
23 Sep 2021	92.27	92.48	91.48	91.57	90.05	2,424,600
22 Sep 2021	92.75	92.76	91.82	92.04	90.51	1,894,900
21 Sep 2021	92.39	93.26	92.03	92.07	90.54	1,882,100
20 Sep 2021	91.94	92.47	91.14	92.21	90.68	2,250,400
17 Sep 2021	92.67	92.96	92.17	92.61	91.07	4,029,700
16 Sep 2021	93.37	93.37	92.54	92.99	91.45	1,482,000
15 Sep 2021	93.31	93.71	92.62	93.31	91.76	2,546,200
14 Sep 2021	93.91	94.23	92.91	93.20	91.65	2,455,900
13 Sep 2021	93.65	94.34	92.97	94.00	92.44	2,506,700
10 Sep 2021	93.27	93.77	92.35	93.12	91.57	1,943,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6563-0.0022(-0.33%)

NZD/EUR0.5890-0.0014(-0.24%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL86.93+0.32(+0.37%)

The Progressive Corporation (PGR)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6563
-0.0022(-0.33%)

NZD/EUR
0.5890
-0.0014(-0.24%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
86.93
+0.32(+0.37%)