PGR - The Progressive Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023129.03131.78128.26128.49128.493,149,700
25 May 2023131.05131.61128.81128.93128.932,584,300
24 May 2023132.85133.24130.94131.50131.501,928,800
23 May 2023135.01135.35133.21133.35133.352,989,000
22 May 2023135.70136.76134.83135.63135.632,857,100
19 May 2023136.50136.91134.70135.06135.064,873,800
18 May 2023137.00137.34134.49136.11136.113,451,200
17 May 2023131.79137.90131.73136.60136.604,312,200
16 May 2023131.81132.22129.37129.76129.762,927,900
15 May 2023133.79134.01130.97132.00132.002,204,900
12 May 2023135.02135.52133.14133.43133.432,155,900
11 May 2023133.36134.35131.43133.94133.942,037,800
10 May 2023135.05135.81132.94134.38134.382,644,600
09 May 2023133.97137.29133.78135.70135.703,595,100
08 May 2023130.10135.01129.32134.09134.094,254,400
05 May 2023126.93130.15126.63129.52129.523,124,100
04 May 2023124.17126.72122.72126.10126.104,909,900
03 May 2023126.91127.38120.73125.05125.058,019,200
02 May 2023135.00135.59125.40128.31128.316,751,900
01 May 2023136.28137.34135.45135.89135.891,774,100
28 Apr 2023134.31136.49133.95136.40136.402,188,000
27 Apr 2023132.40135.22132.33134.71134.711,918,100
26 Apr 2023133.92134.86133.21133.84133.841,648,800
25 Apr 2023135.00136.26134.17134.87134.871,982,900
24 Apr 2023137.29137.51135.06135.40135.402,139,700
21 Apr 2023137.79138.39135.99137.02137.022,358,500
20 Apr 2023138.95139.91137.42138.39138.392,235,000
19 Apr 2023139.26140.81138.72138.91138.912,044,100
18 Apr 2023137.96138.90137.29138.60138.602,143,100
17 Apr 2023136.94138.50136.00138.41138.412,988,700
14 Apr 2023138.00138.99135.08135.85135.854,298,900
13 Apr 2023140.89141.65135.95138.21138.217,196,100
12 Apr 2023148.22149.84147.75148.15148.152,965,100
11 Apr 2023148.15149.87147.07148.62148.622,769,200
10 Apr 2023147.44149.08147.35149.00149.002,108,600
06 Apr 2023146.47147.85146.42147.29147.291,902,900
05 Apr 2023143.64146.99143.64146.43146.432,225,600
05 Apr 20230.1 Dividend
04 Apr 2023144.68145.46142.47144.28144.181,578,800
03 Apr 2023142.74145.48142.74145.10145.001,968,800
31 Mar 2023144.18144.84142.39143.06142.962,344,500
30 Mar 2023144.57145.00142.42143.79143.692,122,900
29 Mar 2023143.51144.73143.10144.48144.382,041,400
28 Mar 2023141.14143.09141.08142.85142.752,021,200
27 Mar 2023141.31142.40139.88141.12141.023,181,800
24 Mar 2023136.69140.52135.77140.43140.333,227,300
23 Mar 2023136.61137.98136.09137.83137.732,445,400
22 Mar 2023140.11140.72136.63136.69136.602,215,900
21 Mar 2023141.40141.63139.61140.23140.132,451,100
20 Mar 2023136.61139.85136.23139.07138.972,293,300
17 Mar 2023142.16142.51135.86136.32136.236,382,900
16 Mar 2023138.67143.57137.40142.87142.774,786,000
15 Mar 2023137.30141.13133.68135.06134.974,091,000
14 Mar 2023141.03141.96138.87141.84141.743,309,700
13 Mar 2023138.40141.40138.04139.53139.433,646,200
10 Mar 2023140.98142.66140.45140.65140.552,623,100
09 Mar 2023144.19144.77141.12142.06141.962,671,500
08 Mar 2023145.81146.13142.58143.76143.661,495,500
07 Mar 2023145.95146.34144.46144.83144.732,086,500
06 Mar 2023145.33146.50145.04145.64145.542,349,000
03 Mar 2023143.75145.70143.14145.60145.502,536,300
02 Mar 2023141.58142.71140.91142.25142.151,425,700
01 Mar 2023142.90143.65141.57142.23142.132,346,500
28 Feb 2023142.26144.38141.96143.52143.423,618,600
27 Feb 2023142.10142.90141.03141.69141.591,807,600
24 Feb 2023141.64142.12141.21141.81141.711,764,900
23 Feb 2023142.49143.94141.60142.36142.261,690,500
22 Feb 2023143.00143.76141.96142.49142.391,660,000
21 Feb 2023141.51143.35141.42142.58142.482,638,700
17 Feb 2023142.43142.92140.92141.52141.423,862,500
16 Feb 2023141.99143.67141.51142.54142.442,426,700
15 Feb 2023139.20142.01139.20141.96141.862,416,200
14 Feb 2023140.26141.21138.58139.27139.171,662,000
13 Feb 2023139.04140.58139.00139.71139.611,973,200
10 Feb 2023137.42139.35137.09138.73138.631,723,100
09 Feb 2023138.85139.51137.12137.18137.081,976,800
08 Feb 2023137.96139.89137.81138.37138.271,748,200
07 Feb 2023136.66139.00136.33138.70138.601,975,200
06 Feb 2023136.82138.54136.73137.67137.571,598,400
03 Feb 2023135.41137.35134.64136.31136.222,197,000
02 Feb 2023137.58137.58131.52134.97134.883,763,400
01 Feb 2023135.47139.18135.35137.98137.883,088,000
31 Jan 2023135.73136.35135.10136.35136.263,002,900
30 Jan 2023135.40136.09134.54135.40135.312,689,800
27 Jan 2023134.94135.64134.07135.07134.982,215,300
26 Jan 2023135.87136.37134.34134.91134.822,724,400
25 Jan 2023128.50135.50128.50135.47135.383,024,500
24 Jan 2023127.55129.53126.59129.19129.102,447,700
23 Jan 2023127.57128.09126.72127.12127.032,624,500
20 Jan 2023126.54128.30125.82127.63127.542,647,000
19 Jan 2023127.99128.20125.31125.92125.832,305,800
18 Jan 2023129.91130.77128.02128.23128.141,813,200
17 Jan 2023134.00134.33130.55130.69130.602,293,900
13 Jan 2023132.80134.18132.18133.65133.561,448,500
12 Jan 2023132.01134.14131.21132.94132.851,795,600
11 Jan 2023133.00133.40131.39132.25132.162,125,700
10 Jan 2023131.78133.09131.60133.02132.931,500,200
09 Jan 2023134.99135.45131.97132.01131.922,752,300
06 Jan 2023133.13134.84132.67134.61134.522,116,300
05 Jan 2023131.14131.99130.04131.53131.441,624,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...