New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.97+0.06 (+0.04%)
As of 10:14AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023134.94135.21134.08134.97134.97313,565
26 Jan 2023135.87136.37134.34134.91134.912,724,400
25 Jan 2023128.50135.50128.50135.47135.473,024,500
24 Jan 2023127.55129.53126.59129.19129.192,447,600
23 Jan 2023127.57128.09126.72127.12127.122,624,500
20 Jan 2023126.54128.30125.82127.63127.632,647,000
19 Jan 2023127.99128.20125.31125.92125.922,305,800
18 Jan 2023129.91130.77128.02128.23128.231,813,200
17 Jan 2023134.00134.33130.55130.69130.692,293,900
13 Jan 2023132.80134.18132.18133.65133.651,448,500
12 Jan 2023132.01134.14131.21132.94132.941,795,600
11 Jan 2023133.00133.40131.39132.25132.252,125,700
10 Jan 2023131.78133.09131.60133.02133.021,500,200
09 Jan 2023134.99135.45131.97132.01132.012,752,300
06 Jan 2023133.13134.84132.67134.61134.612,116,300
05 Jan 2023131.14131.99130.04131.53131.531,624,900
05 Jan 20230.1 Dividend
04 Jan 2023130.36131.62129.76131.24131.141,905,000
03 Jan 2023129.37130.21128.85130.14130.041,502,900
30 Dec 2022130.04130.94128.43129.71129.611,591,300
29 Dec 2022130.20131.10129.74130.56130.46898,000
28 Dec 2022130.79132.03129.69129.72129.621,337,800
27 Dec 2022129.85130.79129.19130.17130.071,625,000
23 Dec 2022128.68129.58127.66129.44129.341,277,700
22 Dec 2022129.14129.29126.32128.60128.502,248,600
21 Dec 2022127.80129.64127.78129.12129.021,744,600
20 Dec 2022127.58129.26127.10127.19127.091,743,800
19 Dec 2022126.55128.48125.62127.07126.972,342,200
16 Dec 2022127.07127.47125.36126.45126.356,129,700
15 Dec 2022125.31128.66124.82127.66127.563,067,500
14 Dec 2022127.16128.67126.26126.58126.483,429,600
13 Dec 2022131.18131.18128.15128.28128.182,566,300
12 Dec 2022129.50130.25128.90129.94129.842,568,200
09 Dec 2022131.12131.93129.26129.38129.281,313,900
08 Dec 2022130.49132.41130.42131.18131.081,240,200
07 Dec 2022131.12132.35130.04130.48130.381,783,300
06 Dec 2022131.26131.66130.24130.97130.871,578,100
05 Dec 2022131.74132.06130.27131.26131.161,198,800
02 Dec 2022130.74132.79130.00132.51132.411,253,200
01 Dec 2022133.96134.50129.03131.26131.162,325,600
30 Nov 2022130.68132.61129.12132.15132.054,446,500
29 Nov 2022128.74131.67127.60131.12131.021,751,300
28 Nov 2022131.29132.49129.95130.02129.921,992,800
25 Nov 2022131.50132.93130.68131.57131.471,029,900
23 Nov 2022130.00131.37129.85131.09130.991,371,700
22 Nov 2022130.44131.49129.69130.09129.991,546,000
21 Nov 2022128.51130.14127.78129.81129.711,525,500
18 Nov 2022129.59129.95127.29128.36128.263,370,300
17 Nov 2022125.45128.63125.29128.02127.922,014,400
16 Nov 2022122.82126.35120.26125.91125.814,295,900
15 Nov 2022123.72124.26121.96123.06122.974,372,000
14 Nov 2022126.71127.12122.92122.98122.893,874,000
11 Nov 2022129.92131.00125.13126.23126.133,761,100
10 Nov 2022130.61130.95128.08129.74129.642,488,500
09 Nov 2022129.10130.20127.49127.70127.601,762,100
08 Nov 2022127.27130.07127.02129.10129.001,903,100
07 Nov 2022126.62127.56125.99127.30127.202,555,800
04 Nov 2022128.90129.26124.84126.62126.522,818,800
03 Nov 2022127.18128.68126.44127.32127.221,786,900
02 Nov 2022128.70130.31127.43127.73127.632,151,700
01 Nov 2022128.87129.91127.95129.02128.922,443,300
31 Oct 2022129.03129.47128.05128.40128.302,062,900
28 Oct 2022125.36129.90125.18129.70129.602,483,400
27 Oct 2022123.87126.55123.68124.38124.292,173,600
26 Oct 2022122.93124.44122.05122.93122.841,893,100
25 Oct 2022121.84122.57120.27122.11122.022,473,200
24 Oct 2022123.67125.77122.10123.26123.172,607,800
21 Oct 2022119.59122.50118.67122.45122.362,985,100
20 Oct 2022118.88120.52118.01118.86118.772,502,000
19 Oct 2022120.25122.62120.11121.20121.112,001,400
18 Oct 2022121.58121.92119.30120.26120.172,615,700
17 Oct 2022116.74120.23116.59119.59119.502,644,000
14 Oct 2022123.74123.85115.64115.89115.803,681,700
13 Oct 2022113.53122.95110.04122.42122.337,584,800
12 Oct 2022123.67124.57121.37121.40121.312,225,900
11 Oct 2022123.32125.31122.60123.45123.362,629,500
10 Oct 2022122.15124.40121.83123.73123.642,571,100
07 Oct 2022121.94122.77120.82121.96121.872,521,800
06 Oct 2022121.43122.95121.42121.92121.832,750,500
06 Oct 20220.1 Dividend
05 Oct 2022122.98123.61122.08122.34122.152,600,600
04 Oct 2022121.13124.08120.46123.94123.742,425,800
03 Oct 2022117.41120.66116.39120.50120.312,427,900
30 Sept 2022118.26118.83116.14116.21116.032,814,200
29 Sept 2022118.85119.21117.16118.39118.202,303,500
28 Sept 2022119.60120.05118.02119.05118.864,193,500
27 Sept 2022119.70120.54118.29119.10118.912,118,300
26 Sept 2022120.69121.18118.47118.88118.692,435,300
23 Sept 2022121.96122.23120.48121.53121.342,004,200
22 Sept 2022121.80123.48120.55122.42122.232,280,000
21 Sept 2022125.81126.05121.36121.36121.172,768,200
20 Sept 2022126.01126.45123.50125.10124.902,049,400
19 Sept 2022124.24127.36123.81127.29127.091,858,400
16 Sept 2022126.68127.02124.64124.89124.694,036,900
15 Sept 2022128.14129.15127.00127.09126.892,071,300
14 Sept 2022127.40128.59127.13128.04127.842,941,800
13 Sept 2022127.74128.76126.51126.71126.513,045,000
12 Sept 2022128.67129.76127.52129.10128.902,445,600
09 Sept 2022128.45129.00127.39128.68128.482,544,300
08 Sept 2022126.95129.24125.87129.22129.021,998,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...