The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

120.50

+4.29

(+3.69%)

At close: 04:00PM EDT

121.70

+1.20

(+1.00%)

After hours:

06:59PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	117.41	120.66	116.39	120.50	120.50	2,427,900
30 Sept 2022	118.26	118.83	116.14	116.21	116.21	2,814,200
29 Sept 2022	118.85	119.21	117.16	118.39	118.39	2,303,500
28 Sept 2022	119.60	120.05	118.02	119.05	119.05	4,193,500
27 Sept 2022	119.70	120.54	118.29	119.10	119.10	2,118,300
26 Sept 2022	120.69	121.18	118.47	118.88	118.88	2,435,300
23 Sept 2022	121.96	122.23	120.48	121.53	121.53	2,004,200
22 Sept 2022	121.80	123.48	120.55	122.42	122.42	2,280,000
21 Sept 2022	125.81	126.05	121.36	121.36	121.36	2,768,200
20 Sept 2022	126.01	126.45	123.50	125.10	125.10	2,049,400
19 Sept 2022	124.24	127.36	123.81	127.29	127.29	1,858,400
16 Sept 2022	126.68	127.02	124.64	124.89	124.89	4,036,900
15 Sept 2022	128.14	129.15	127.00	127.09	127.09	2,071,300
14 Sept 2022	127.40	128.59	127.13	128.04	128.04	2,941,800
13 Sept 2022	127.74	128.76	126.51	126.71	126.71	3,045,000
12 Sept 2022	128.67	129.76	127.52	129.10	129.10	2,445,600
09 Sept 2022	128.45	129.00	127.39	128.68	128.68	2,544,300
08 Sept 2022	126.95	129.24	125.87	129.22	129.22	1,998,700
07 Sept 2022	122.71	127.35	121.96	127.20	127.20	2,448,800
06 Sept 2022	122.48	123.89	122.00	122.48	122.48	2,219,800
02 Sept 2022	124.42	125.42	121.86	122.41	122.41	1,826,500
01 Sept 2022	122.65	124.19	122.34	123.70	123.70	2,382,600
31 Aug 2022	124.63	125.09	122.57	122.65	122.65	2,103,900
30 Aug 2022	124.69	125.16	123.86	124.24	124.24	1,526,100
29 Aug 2022	124.96	126.24	123.97	125.02	125.02	1,591,900
26 Aug 2022	126.43	126.75	125.09	125.16	125.16	1,827,300
25 Aug 2022	125.98	126.50	125.39	126.43	126.43	1,192,200
24 Aug 2022	124.10	125.76	123.78	125.48	125.48	1,567,900
23 Aug 2022	125.67	126.03	124.34	124.40	124.40	1,757,400
22 Aug 2022	127.18	127.65	125.75	125.94	125.94	1,584,400
19 Aug 2022	128.09	128.18	127.10	127.48	127.48	2,058,700
18 Aug 2022	127.12	128.58	126.97	128.21	128.21	2,241,000
17 Aug 2022	122.49	127.43	122.13	127.06	127.06	4,099,900
16 Aug 2022	121.64	122.77	121.45	122.49	122.49	1,916,200
15 Aug 2022	120.93	122.18	120.33	122.01	122.01	1,690,000
12 Aug 2022	120.84	121.80	120.72	121.77	121.77	1,619,300
11 Aug 2022	121.33	122.15	120.26	120.46	120.46	2,376,700
10 Aug 2022	120.72	120.97	119.84	120.89	120.89	2,189,500
09 Aug 2022	119.28	120.24	119.02	119.66	119.66	1,583,800
08 Aug 2022	118.59	119.38	118.13	118.49	118.49	1,574,100
05 Aug 2022	116.49	118.40	116.04	118.28	118.28	1,525,700
04 Aug 2022	114.84	117.44	114.49	116.78	116.78	2,628,700
03 Aug 2022	113.66	115.00	111.32	114.75	114.75	2,378,400
02 Aug 2022	112.89	115.04	112.36	113.19	113.19	3,281,300
01 Aug 2022	114.50	115.05	112.43	113.26	113.26	2,294,000
29 Jul 2022	114.42	115.41	114.34	115.06	115.06	2,750,300
28 Jul 2022	113.98	114.72	111.61	114.19	114.19	2,078,900
27 Jul 2022	112.70	113.65	111.88	113.12	113.12	1,464,000
26 Jul 2022	112.64	113.39	111.95	112.59	112.59	1,925,900
25 Jul 2022	111.77	112.98	111.59	112.64	112.64	2,247,800
22 Jul 2022	111.58	112.27	110.75	111.19	111.19	1,697,900
21 Jul 2022	110.96	112.12	109.42	111.29	111.29	3,277,400
20 Jul 2022	112.49	112.76	110.34	111.34	111.34	2,801,600
19 Jul 2022	111.26	112.34	110.50	111.96	111.96	3,118,700
18 Jul 2022	116.20	116.46	110.08	110.29	110.29	3,808,500
15 Jul 2022	115.20	116.72	113.74	116.08	116.08	7,515,800
14 Jul 2022	114.83	115.37	111.13	112.33	112.33	4,881,100
13 Jul 2022	116.55	118.94	116.23	117.42	117.42	3,411,000
12 Jul 2022	119.35	119.57	116.50	117.05	117.05	2,484,200
11 Jul 2022	119.89	120.93	119.78	120.32	120.32	2,338,300
08 Jul 2022	120.87	121.60	120.20	120.38	120.38	2,802,000
07 Jul 2022	120.86	122.24	120.07	120.62	120.62	3,006,900
06 Jul 2022	117.00	120.45	116.76	120.04	120.04	3,466,600
06 Jul 2022	0.1 Dividend
05 Jul 2022	117.49	117.88	114.79	117.14	117.04	2,518,100
01 Jul 2022	116.39	118.95	115.70	118.48	118.38	2,895,200
30 Jun 2022	113.06	116.40	112.25	116.27	116.17	3,913,800
29 Jun 2022	116.06	116.78	113.51	113.64	113.54	2,177,500
28 Jun 2022	117.24	118.36	115.27	115.42	115.32	3,272,300
27 Jun 2022	115.94	116.86	114.99	116.56	116.46	1,938,400
24 Jun 2022	111.38	116.37	110.61	115.99	115.89	10,282,200
23 Jun 2022	112.50	112.98	108.64	109.75	109.66	3,162,000
22 Jun 2022	111.37	113.32	111.09	111.85	111.75	2,464,000
21 Jun 2022	110.93	112.48	110.40	112.18	112.08	2,918,200
17 Jun 2022	110.24	111.08	108.86	109.56	109.47	4,699,600
16 Jun 2022	111.02	111.99	109.84	110.21	110.12	2,304,800
15 Jun 2022	113.05	114.34	111.06	112.57	112.47	2,280,000
14 Jun 2022	114.02	114.62	111.68	112.41	112.31	2,595,200
13 Jun 2022	111.72	114.94	111.44	113.54	113.44	2,852,700
10 Jun 2022	113.80	114.82	112.81	113.56	113.46	2,020,300
09 Jun 2022	119.45	119.91	115.47	115.54	115.44	2,344,600
08 Jun 2022	120.86	120.94	118.78	119.63	119.53	2,159,700
07 Jun 2022	119.30	121.36	118.92	121.19	121.09	3,117,500
06 Jun 2022	120.27	120.55	119.66	120.07	119.97	1,992,300
03 Jun 2022	118.50	119.77	118.23	119.11	119.01	1,575,400
02 Jun 2022	119.38	119.75	117.93	119.38	119.28	2,131,500
01 Jun 2022	119.05	119.36	117.19	118.47	118.37	2,979,400
31 May 2022	119.38	120.48	118.17	119.38	119.28	8,747,200
27 May 2022	117.02	120.38	116.60	120.34	120.24	3,107,900
26 May 2022	116.34	117.58	115.46	116.81	116.71	3,339,700
25 May 2022	114.49	116.76	113.80	115.62	115.52	4,408,200
24 May 2022	112.94	115.06	111.56	114.73	114.63	2,698,800
23 May 2022	112.46	113.80	111.35	112.94	112.84	2,087,600
20 May 2022	110.77	111.36	108.61	110.99	110.90	3,812,900
19 May 2022	110.79	111.36	108.63	110.42	110.33	3,130,400
18 May 2022	111.09	113.40	109.77	111.90	111.80	3,544,900
17 May 2022	109.95	111.37	107.32	111.19	111.10	2,947,200
16 May 2022	108.49	110.88	108.32	109.75	109.66	4,149,900
13 May 2022	109.56	109.72	107.10	107.82	107.73	2,253,000
12 May 2022	108.01	109.03	106.95	108.80	108.71	3,275,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5755+0.0030(+0.53%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL84.34+0.71(+0.85%)

GOLD1,717.30+15.30(+0.90%)

The Progressive Corporation (PGR)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5755
+0.0030(+0.53%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
84.34
+0.71(+0.85%)

GOLD
1,717.30
+15.30(+0.90%)