New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.48+2.21 (+1.90%)
At close: 04:00PM EDT
118.25 -0.23 (-0.19%)
After hours: 04:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022116.39118.95115.70118.48118.482,895,185
30 Jun 2022113.06116.40112.25116.27116.273,913,800
29 Jun 2022116.06116.78113.51113.64113.642,177,500
28 Jun 2022117.24118.36115.27115.42115.423,272,300
27 Jun 2022115.94116.86114.99116.56116.561,938,400
24 Jun 2022111.38116.37110.61115.99115.9910,282,200
23 Jun 2022112.50112.98108.64109.75109.753,162,000
22 Jun 2022111.37113.32111.09111.85111.852,464,000
21 Jun 2022110.93112.48110.40112.18112.182,918,200
17 Jun 2022110.24111.08108.86109.56109.564,699,600
16 Jun 2022111.02111.99109.84110.21110.212,304,800
15 Jun 2022113.05114.34111.06112.57112.572,280,000
14 Jun 2022114.02114.62111.68112.41112.412,595,200
13 Jun 2022111.72114.94111.44113.54113.542,852,700
10 Jun 2022113.80114.82112.81113.56113.562,020,300
09 Jun 2022119.45119.91115.47115.54115.542,344,600
08 Jun 2022120.86120.94118.78119.63119.632,159,700
07 Jun 2022119.30121.36118.92121.19121.193,117,500
06 Jun 2022120.27120.55119.66120.07120.071,992,300
03 Jun 2022118.50119.77118.23119.11119.111,575,400
02 Jun 2022119.38119.75117.93119.38119.382,131,500
01 Jun 2022119.05119.36117.19118.47118.472,979,400
31 May 2022119.38120.48118.17119.38119.388,747,200
27 May 2022117.02120.38116.60120.34120.343,107,900
26 May 2022116.34117.58115.46116.81116.813,339,700
25 May 2022114.49116.76113.80115.62115.624,408,200
24 May 2022112.94115.06111.56114.73114.732,698,800
23 May 2022112.46113.80111.35112.94112.942,087,600
20 May 2022110.77111.36108.61110.99110.993,812,900
19 May 2022110.79111.36108.63110.42110.423,130,400
18 May 2022111.09113.40109.77111.90111.903,544,900
17 May 2022109.95111.37107.32111.19111.192,947,200
16 May 2022108.49110.88108.32109.75109.754,149,900
13 May 2022109.56109.72107.10107.82107.822,253,000
12 May 2022108.01109.03106.95108.80108.803,275,900
11 May 2022107.77110.14107.38107.87107.872,404,400
10 May 2022110.17110.94107.52108.27108.273,449,600
09 May 2022109.50110.18107.86108.75108.752,743,700
06 May 2022112.00112.95108.31109.46109.463,653,200
05 May 2022114.98115.66111.56112.41112.412,202,900
04 May 2022112.59115.91111.88115.84115.842,960,100
03 May 2022110.55113.26110.36112.23112.233,121,800
02 May 2022108.16110.48107.31110.33110.334,227,700
29 Apr 2022109.66109.71107.22107.36107.362,771,100
28 Apr 2022107.69110.62106.35110.42110.422,696,400
27 Apr 2022108.83109.30106.70106.95106.953,365,400
26 Apr 2022109.51111.00108.41108.41108.412,502,400
25 Apr 2022108.19110.89107.01110.56110.562,662,100
22 Apr 2022112.57112.71108.23108.34108.342,263,700
21 Apr 2022113.59116.21112.91113.02113.022,825,000
20 Apr 2022111.64113.17111.38113.04113.042,147,600
19 Apr 2022109.56111.45108.89111.15111.152,639,100
18 Apr 2022109.59110.77108.90109.64109.642,221,600
14 Apr 2022112.28113.28110.87112.11112.113,918,300
13 Apr 2022115.01115.61113.37113.91113.912,208,500
12 Apr 2022117.38117.89114.98115.30115.302,417,300
11 Apr 2022118.59119.09117.56118.43118.432,851,900
08 Apr 2022119.60120.17117.97118.51118.513,216,000
07 Apr 2022117.00120.09115.62119.53119.535,093,500
06 Apr 2022114.24116.95114.09116.87116.872,850,300
06 Apr 20220.1 Dividend
05 Apr 2022114.22115.91113.81114.23114.131,946,600
04 Apr 2022115.00116.07113.92114.10114.002,307,000
01 Apr 2022114.14115.33113.42115.19115.091,735,100
31 Mar 2022117.02117.58113.96113.99113.893,354,100
30 Mar 2022116.40117.19115.52117.17117.071,650,300
29 Mar 2022117.07117.32114.87116.19116.091,628,700
28 Mar 2022117.00117.22115.94116.88116.781,836,000
25 Mar 2022114.20116.74114.14116.67116.571,965,300
24 Mar 2022114.28114.99113.51114.10114.002,185,300
23 Mar 2022113.44114.62112.76114.00113.901,935,200
22 Mar 2022112.87113.55111.82113.35113.252,316,100
21 Mar 2022111.78113.54110.91112.18112.081,977,900
18 Mar 2022111.08111.53109.15111.22111.123,946,700
17 Mar 2022106.22109.94105.96109.52109.422,261,800
16 Mar 2022107.40107.95104.01106.14106.052,716,200
15 Mar 2022106.64107.54105.44107.31107.221,776,300
14 Mar 2022106.87107.87105.42105.71105.622,019,700
11 Mar 2022104.51106.75104.48105.54105.451,652,600
10 Mar 2022103.84105.21103.47104.67104.581,943,700
09 Mar 2022104.43105.61102.30104.10104.012,447,800
08 Mar 2022106.43108.81103.75103.76103.673,411,000
07 Mar 2022106.16108.68105.22106.52106.433,138,400
04 Mar 2022104.02107.25103.34107.19107.102,018,300
03 Mar 2022105.34106.27104.79105.08104.991,797,500
02 Mar 2022103.26105.32103.25104.92104.832,181,600
01 Mar 2022105.23105.87103.19103.24103.153,738,900
28 Feb 2022103.73106.72103.73105.93105.842,841,900
25 Feb 2022102.64107.31102.64107.24107.152,206,200
24 Feb 2022103.43103.92100.81102.88102.793,184,800
23 Feb 2022106.65106.76104.52104.62104.531,964,900
22 Feb 2022106.82107.69105.45106.25106.161,991,700
18 Feb 2022105.14106.89104.99106.41106.325,612,000
17 Feb 2022105.84105.99104.41105.23105.142,347,500
16 Feb 2022105.68107.99105.36106.08105.992,490,400
15 Feb 2022106.71107.62105.49105.78105.692,224,300
14 Feb 2022105.36106.53104.11106.21106.123,541,000
11 Feb 2022106.30107.51105.52106.20106.112,925,800
10 Feb 2022107.82108.37106.07106.51106.423,173,200
09 Feb 2022109.00109.67108.22108.43108.341,735,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...