New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
188.99-0.57 (-0.30%)
As of 10:37AM EST. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024189.20190.15188.58188.99188.99427,716
29 Feb 2024192.12192.36188.80189.56189.564,203,700
28 Feb 2024192.73193.39191.48192.03192.032,533,600
27 Feb 2024193.63193.95189.66192.18192.182,502,700
26 Feb 2024192.15193.67191.33193.58193.582,194,200
23 Feb 2024191.84192.60190.52191.30191.301,826,500
22 Feb 2024190.73192.31189.25191.69191.691,997,700
21 Feb 2024190.26191.32187.79190.25190.252,253,100
20 Feb 2024189.63191.95189.00189.48189.482,497,900
16 Feb 2024189.86191.92188.58189.09189.092,113,100
15 Feb 2024187.73189.85187.10189.24189.241,939,700
14 Feb 2024184.17188.20182.23187.95187.953,434,300
13 Feb 2024184.14184.91180.72182.08182.083,251,300
12 Feb 2024182.72183.12181.65182.36182.361,748,900
09 Feb 2024182.56184.00182.30182.72182.721,968,700
08 Feb 2024182.21184.28181.89182.96182.961,762,400
07 Feb 2024181.45182.85180.68182.17182.171,586,600
06 Feb 2024182.00182.62179.91180.27180.271,579,600
05 Feb 2024180.48182.64180.48182.18182.181,819,200
02 Feb 2024180.17181.90179.68180.69180.691,791,600
01 Feb 2024176.77179.65176.37178.71178.712,839,200
31 Jan 2024180.46180.86177.69178.25178.251,978,800
30 Jan 2024176.38179.82175.50179.71179.711,834,700
29 Jan 2024178.75180.46176.73177.76177.762,000,800
26 Jan 2024178.20180.00177.27179.42179.422,354,300
25 Jan 2024178.41180.49176.15178.01178.012,887,200
24 Jan 2024181.60182.35176.51178.36178.364,565,900
23 Jan 2024169.68172.04169.57170.32170.322,932,600
22 Jan 2024170.72171.97170.21170.28170.282,643,200
19 Jan 2024171.00172.51170.08170.14170.142,722,300
18 Jan 2024167.47170.27166.92169.91169.912,530,200
18 Jan 20240.85 Dividend
17 Jan 2024169.24171.71168.89169.89169.042,373,800
16 Jan 2024169.84169.84168.02168.57167.732,186,300
12 Jan 2024169.38169.96167.70168.90168.051,649,900
11 Jan 2024166.00168.29164.98168.02167.182,275,600
10 Jan 2024166.08168.22164.17165.51164.681,582,600
09 Jan 2024165.95166.83164.16166.67165.841,927,800
08 Jan 2024163.44165.51162.35165.37164.541,994,200
05 Jan 2024164.31164.57161.56162.71161.901,544,700
04 Jan 2024164.68166.28162.96163.00162.181,937,200
03 Jan 2024162.26165.31162.12163.17162.352,208,600
02 Jan 2024159.80161.70159.34161.63160.821,912,200
29 Dec 2023158.47159.82158.10159.28158.481,637,500
28 Dec 2023158.00159.18157.61158.34157.551,139,700
27 Dec 2023156.78157.95156.06157.66156.871,217,600
26 Dec 2023157.77157.90156.73157.38156.591,066,700
22 Dec 2023156.92158.19156.35157.76156.971,006,000
21 Dec 2023154.93156.56154.38156.48155.701,139,200
20 Dec 2023157.54157.68155.54155.56154.781,716,000
19 Dec 2023155.36157.84154.75157.68156.892,776,000
18 Dec 2023154.86156.77154.43156.00155.222,346,800
15 Dec 2023151.68156.33149.14153.41152.646,746,500
14 Dec 2023160.19160.81152.82153.55152.785,633,800
13 Dec 2023165.31165.57160.27160.55159.752,742,700
12 Dec 2023163.11165.16162.81165.13164.302,204,000
11 Dec 2023162.87164.37162.28163.42162.602,060,600
08 Dec 2023161.81162.35159.82161.17160.362,614,600
07 Dec 2023162.35162.96161.67161.71160.902,623,000
06 Dec 2023163.05164.29160.62161.49160.682,146,300
05 Dec 2023163.41164.35162.56163.53162.711,419,200
04 Dec 2023161.93163.58161.58163.41162.591,569,700
01 Dec 2023164.16164.85162.24162.46161.652,630,000
30 Nov 2023163.05164.46162.68164.03163.213,561,700
29 Nov 2023162.78163.76162.01163.00162.181,519,900
28 Nov 2023164.28164.73162.58163.26162.441,656,000
27 Nov 2023163.87164.48163.00164.41163.591,692,900
24 Nov 2023163.14164.10163.14163.72162.90680,000
22 Nov 2023161.35163.01161.00162.61161.801,518,600
21 Nov 2023160.12162.85160.07161.81161.001,954,600
20 Nov 2023158.00160.58157.68159.35158.552,019,100
17 Nov 2023159.84160.83157.51157.57156.782,402,500
16 Nov 2023158.16160.10158.16159.94159.142,781,300
15 Nov 2023159.28159.53156.23157.67156.883,421,700
14 Nov 2023160.99161.41159.18159.53158.733,080,400
13 Nov 2023161.19161.98159.54161.92161.112,908,100
10 Nov 2023160.97161.72160.06160.39159.592,988,100
09 Nov 2023159.21161.28159.03160.35159.552,274,600
08 Nov 2023158.15159.12157.39158.61157.821,757,100
07 Nov 2023159.00159.00157.20158.61157.821,874,700
06 Nov 2023157.31158.50156.86158.23157.442,067,300
03 Nov 2023159.11159.11155.61156.21155.434,047,000
02 Nov 2023158.71160.69156.93158.77157.982,996,800
01 Nov 2023159.00160.62157.91159.61158.812,264,400
31 Oct 2023155.13158.45154.71158.09157.302,353,300
30 Oct 2023153.63155.37153.22155.19154.412,253,000
27 Oct 2023153.00153.31151.55153.06152.292,147,600
26 Oct 2023156.68157.42153.38153.86153.092,754,000
25 Oct 2023157.82158.00156.05156.43155.652,219,000
24 Oct 2023154.04156.41153.48156.24155.461,683,200
23 Oct 2023155.00155.00153.28153.48152.711,844,200
20 Oct 2023158.40158.63154.59154.84154.073,051,900
19 Oct 2023158.98160.50157.55157.80157.012,587,000
18 Oct 2023160.00161.00158.49159.18158.382,898,100
17 Oct 2023158.25158.99157.51158.94158.142,720,400
16 Oct 2023156.04158.17154.82157.05156.264,257,800
13 Oct 2023150.00155.38149.64154.95154.176,481,300
12 Oct 2023144.37144.59142.87143.30142.582,403,700
11 Oct 2023142.09144.20142.07143.86143.143,099,200
10 Oct 2023143.50144.27141.84142.25141.542,391,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...