The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 213.09 | 216.32 | 213.09 | 215.68 | 215.68 | 1,972,300 |
| 25 Jul 2024 | 215.99 | 217.23 | 212.09 | 212.77 | 212.77 | 2,288,800 |
| 24 Jul 2024 | 216.55 | 217.43 | 214.87 | 215.44 | 215.44 | 2,312,600 |
| 23 Jul 2024 | 216.31 | 216.45 | 214.71 | 215.90 | 215.90 | 3,085,000 |
| 22 Jul 2024 | 214.01 | 218.62 | 213.17 | 216.30 | 216.30 | 2,945,700 |
| 19 Jul 2024 | 224.50 | 224.79 | 218.72 | 219.35 | 219.35 | 3,207,500 |
| 18 Jul 2024 | 223.31 | 229.00 | 223.31 | 224.53 | 224.53 | 3,522,200 |
| 17 Jul 2024 | 214.80 | 221.46 | 214.64 | 221.35 | 221.35 | 4,422,800 |
| 16 Jul 2024 | 222.52 | 223.84 | 208.37 | 210.00 | 210.00 | 3,735,900 |
| 15 Jul 2024 | 214.32 | 217.24 | 214.32 | 217.10 | 217.10 | 2,415,300 |
| 12 Jul 2024 | 212.43 | 214.44 | 210.79 | 213.30 | 213.30 | 2,315,700 |
| 11 Jul 2024 | 208.29 | 212.38 | 207.50 | 211.82 | 211.82 | 2,546,500 |
| 10 Jul 2024 | 209.50 | 210.99 | 208.50 | 209.99 | 209.99 | 1,988,200 |
| 09 Jul 2024 | 209.96 | 212.73 | 209.29 | 209.49 | 209.49 | 2,372,200 |
| 08 Jul 2024 | 211.17 | 212.87 | 209.56 | 209.71 | 209.71 | 2,706,400 |
| 05 Jul 2024 | 210.38 | 210.56 | 207.99 | 210.18 | 210.18 | 1,699,400 |
| 03 Jul 2024 | 210.91 | 211.17 | 208.67 | 210.27 | 210.27 | 1,284,900 |
| 03 Jul 2024 | 0.1 Dividend | |||||
| 02 Jul 2024 | 208.06 | 211.22 | 207.48 | 211.12 | 211.02 | 2,277,700 |
| 01 Jul 2024 | 209.27 | 210.50 | 207.91 | 209.46 | 209.36 | 2,264,000 |
| 28 Jun 2024 | 210.40 | 211.84 | 207.53 | 207.71 | 207.61 | 4,068,200 |
| 27 Jun 2024 | 208.88 | 211.40 | 207.77 | 211.35 | 211.25 | 1,987,600 |
| 26 Jun 2024 | 207.22 | 208.41 | 204.88 | 208.19 | 208.09 | 3,213,100 |
| 25 Jun 2024 | 210.97 | 212.54 | 207.80 | 208.28 | 208.18 | 2,331,500 |
| 24 Jun 2024 | 209.81 | 212.80 | 209.57 | 210.68 | 210.58 | 2,927,400 |
| 21 Jun 2024 | 209.08 | 210.27 | 206.67 | 209.19 | 209.09 | 3,950,700 |
| 20 Jun 2024 | 210.87 | 212.22 | 209.19 | 210.85 | 210.75 | 2,545,300 |
| 18 Jun 2024 | 209.10 | 211.87 | 208.17 | 210.75 | 210.65 | 2,722,100 |
| 17 Jun 2024 | 204.62 | 208.31 | 204.62 | 208.24 | 208.14 | 2,489,400 |
| 14 Jun 2024 | 205.80 | 208.91 | 203.39 | 203.92 | 203.82 | 2,913,800 |
| 13 Jun 2024 | 203.45 | 204.74 | 202.30 | 203.60 | 203.50 | 2,520,500 |
| 12 Jun 2024 | 207.07 | 208.00 | 201.34 | 202.44 | 202.34 | 3,002,100 |
| 11 Jun 2024 | 209.91 | 210.04 | 207.34 | 208.49 | 208.39 | 2,298,100 |
| 10 Jun 2024 | 211.75 | 212.49 | 209.30 | 210.28 | 210.18 | 2,629,000 |
| 07 Jun 2024 | 215.01 | 216.50 | 211.75 | 212.53 | 212.43 | 2,113,000 |
| 06 Jun 2024 | 213.47 | 214.45 | 211.54 | 213.19 | 213.09 | 1,756,300 |
| 05 Jun 2024 | 212.40 | 213.30 | 210.30 | 212.61 | 212.51 | 2,126,000 |
| 04 Jun 2024 | 208.88 | 212.42 | 208.62 | 211.97 | 211.87 | 2,768,600 |
| 03 Jun 2024 | 211.46 | 211.75 | 207.17 | 209.38 | 209.28 | 1,827,300 |
| 31 May 2024 | 207.45 | 211.35 | 207.22 | 211.18 | 211.08 | 4,520,600 |
| 30 May 2024 | 203.15 | 207.11 | 203.10 | 206.93 | 206.83 | 2,589,000 |
| 29 May 2024 | 204.43 | 205.04 | 201.78 | 203.15 | 203.05 | 3,075,800 |
| 28 May 2024 | 202.98 | 205.66 | 202.85 | 205.18 | 205.08 | 2,876,200 |
| 24 May 2024 | 203.46 | 204.94 | 202.95 | 203.91 | 203.81 | 1,721,200 |
| 23 May 2024 | 205.75 | 207.47 | 203.02 | 203.18 | 203.08 | 2,469,300 |
| 22 May 2024 | 209.39 | 209.87 | 206.33 | 206.34 | 206.24 | 1,684,000 |
| 21 May 2024 | 207.99 | 211.28 | 207.79 | 209.38 | 209.28 | 2,669,100 |
| 20 May 2024 | 209.00 | 209.51 | 206.90 | 206.98 | 206.88 | 2,172,500 |
| 17 May 2024 | 209.31 | 209.68 | 207.28 | 209.22 | 209.12 | 2,005,000 |
| 16 May 2024 | 209.99 | 211.41 | 205.64 | 207.01 | 206.91 | 3,419,000 |
| 15 May 2024 | 207.36 | 213.23 | 207.05 | 209.25 | 209.15 | 3,641,800 |
| 14 May 2024 | 212.11 | 214.39 | 211.51 | 213.67 | 213.57 | 1,777,000 |
| 13 May 2024 | 216.50 | 217.65 | 212.41 | 212.41 | 212.31 | 1,549,300 |
| 10 May 2024 | 214.39 | 216.10 | 213.73 | 215.76 | 215.66 | 2,128,400 |
| 09 May 2024 | 214.55 | 215.13 | 213.52 | 213.72 | 213.62 | 1,923,300 |
| 08 May 2024 | 216.46 | 217.77 | 215.87 | 215.90 | 215.80 | 1,840,000 |
| 07 May 2024 | 216.33 | 216.33 | 213.26 | 215.46 | 215.36 | 2,706,200 |
| 06 May 2024 | 209.21 | 215.54 | 209.07 | 215.51 | 215.41 | 2,644,700 |
| 03 May 2024 | 207.80 | 209.26 | 204.65 | 208.72 | 208.62 | 2,150,800 |
| 02 May 2024 | 211.75 | 212.78 | 208.32 | 209.03 | 208.93 | 2,023,100 |
| 01 May 2024 | 209.16 | 213.74 | 208.48 | 211.80 | 211.70 | 2,360,600 |
| 30 Apr 2024 | 206.84 | 210.78 | 206.20 | 208.25 | 208.15 | 3,578,400 |
| 29 Apr 2024 | 208.00 | 208.03 | 205.24 | 206.67 | 206.57 | 2,691,600 |
| 26 Apr 2024 | 209.01 | 209.91 | 205.50 | 208.03 | 207.93 | 2,628,700 |
| 25 Apr 2024 | 212.14 | 212.31 | 209.08 | 210.07 | 209.97 | 1,882,500 |
| 24 Apr 2024 | 213.81 | 215.10 | 209.79 | 212.20 | 212.10 | 2,633,200 |
| 23 Apr 2024 | 213.73 | 215.22 | 212.36 | 214.02 | 213.92 | 2,576,100 |
| 22 Apr 2024 | 215.06 | 216.21 | 212.87 | 213.00 | 212.90 | 2,732,400 |
| 19 Apr 2024 | 210.90 | 215.18 | 210.54 | 214.69 | 214.59 | 4,191,100 |
| 18 Apr 2024 | 209.36 | 210.05 | 208.02 | 209.75 | 209.65 | 2,116,500 |
| 17 Apr 2024 | 209.08 | 210.03 | 207.59 | 209.12 | 209.02 | 3,554,600 |
| 16 Apr 2024 | 207.66 | 210.62 | 206.72 | 208.35 | 208.25 | 2,916,800 |
| 15 Apr 2024 | 207.76 | 208.78 | 205.13 | 206.59 | 206.49 | 3,841,900 |
| 12 Apr 2024 | 208.00 | 209.50 | 203.26 | 203.90 | 203.80 | 5,367,700 |
| 11 Apr 2024 | 206.25 | 207.09 | 202.09 | 202.26 | 202.16 | 3,896,400 |
| 10 Apr 2024 | 203.95 | 207.09 | 203.21 | 206.15 | 206.05 | 2,367,300 |
| 09 Apr 2024 | 210.56 | 211.05 | 204.19 | 204.81 | 204.71 | 2,662,100 |
| 08 Apr 2024 | 210.70 | 210.96 | 208.70 | 210.39 | 210.29 | 2,793,700 |
| 05 Apr 2024 | 210.24 | 212.05 | 209.28 | 211.00 | 210.90 | 3,035,900 |
| 04 Apr 2024 | 211.20 | 212.24 | 208.37 | 209.24 | 209.14 | 2,581,400 |
| 03 Apr 2024 | 210.29 | 211.75 | 209.60 | 210.77 | 210.67 | 2,526,800 |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 209.96 | 210.71 | 208.95 | 210.03 | 209.83 | 1,919,100 |
| 01 Apr 2024 | 207.19 | 210.05 | 205.92 | 209.95 | 209.75 | 2,324,300 |
| 28 Mar 2024 | 207.23 | 208.19 | 206.39 | 206.82 | 206.62 | 3,163,400 |
| 27 Mar 2024 | 205.16 | 206.30 | 204.26 | 206.15 | 205.95 | 3,509,100 |
| 26 Mar 2024 | 205.79 | 207.80 | 204.30 | 204.65 | 204.46 | 3,546,200 |
| 25 Mar 2024 | 205.83 | 206.89 | 204.66 | 206.02 | 205.82 | 3,491,700 |
| 22 Mar 2024 | 205.85 | 207.40 | 205.24 | 205.70 | 205.50 | 2,557,900 |
| 21 Mar 2024 | 204.50 | 207.20 | 203.54 | 205.57 | 205.37 | 3,418,700 |
| 20 Mar 2024 | 205.00 | 206.86 | 204.68 | 205.72 | 205.52 | 1,729,900 |
| 19 Mar 2024 | 207.53 | 207.87 | 204.18 | 205.49 | 205.29 | 2,024,900 |
| 18 Mar 2024 | 204.57 | 207.20 | 204.07 | 206.41 | 206.21 | 2,289,900 |
| 15 Mar 2024 | 199.57 | 205.83 | 199.57 | 204.88 | 204.69 | 5,740,500 |
| 14 Mar 2024 | 201.63 | 202.70 | 199.54 | 201.87 | 201.68 | 3,537,800 |
| 13 Mar 2024 | 199.63 | 199.87 | 197.77 | 199.74 | 199.55 | 2,101,400 |
| 12 Mar 2024 | 197.00 | 199.07 | 195.57 | 198.94 | 198.75 | 1,515,100 |
| 11 Mar 2024 | 198.20 | 198.26 | 195.43 | 196.74 | 196.55 | 2,178,200 |
| 08 Mar 2024 | 195.13 | 198.98 | 194.49 | 198.41 | 198.22 | 2,803,500 |
| 07 Mar 2024 | 196.00 | 196.94 | 193.86 | 196.12 | 195.93 | 2,964,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.