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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	116.39	118.95	115.70	118.48	118.48	2,895,185
30 Jun 2022	113.06	116.40	112.25	116.27	116.27	3,913,800
29 Jun 2022	116.06	116.78	113.51	113.64	113.64	2,177,500
28 Jun 2022	117.24	118.36	115.27	115.42	115.42	3,272,300
27 Jun 2022	115.94	116.86	114.99	116.56	116.56	1,938,400
24 Jun 2022	111.38	116.37	110.61	115.99	115.99	10,282,200
23 Jun 2022	112.50	112.98	108.64	109.75	109.75	3,162,000
22 Jun 2022	111.37	113.32	111.09	111.85	111.85	2,464,000
21 Jun 2022	110.93	112.48	110.40	112.18	112.18	2,918,200
17 Jun 2022	110.24	111.08	108.86	109.56	109.56	4,699,600
16 Jun 2022	111.02	111.99	109.84	110.21	110.21	2,304,800
15 Jun 2022	113.05	114.34	111.06	112.57	112.57	2,280,000
14 Jun 2022	114.02	114.62	111.68	112.41	112.41	2,595,200
13 Jun 2022	111.72	114.94	111.44	113.54	113.54	2,852,700
10 Jun 2022	113.80	114.82	112.81	113.56	113.56	2,020,300
09 Jun 2022	119.45	119.91	115.47	115.54	115.54	2,344,600
08 Jun 2022	120.86	120.94	118.78	119.63	119.63	2,159,700
07 Jun 2022	119.30	121.36	118.92	121.19	121.19	3,117,500
06 Jun 2022	120.27	120.55	119.66	120.07	120.07	1,992,300
03 Jun 2022	118.50	119.77	118.23	119.11	119.11	1,575,400
02 Jun 2022	119.38	119.75	117.93	119.38	119.38	2,131,500
01 Jun 2022	119.05	119.36	117.19	118.47	118.47	2,979,400
31 May 2022	119.38	120.48	118.17	119.38	119.38	8,747,200
27 May 2022	117.02	120.38	116.60	120.34	120.34	3,107,900
26 May 2022	116.34	117.58	115.46	116.81	116.81	3,339,700
25 May 2022	114.49	116.76	113.80	115.62	115.62	4,408,200
24 May 2022	112.94	115.06	111.56	114.73	114.73	2,698,800
23 May 2022	112.46	113.80	111.35	112.94	112.94	2,087,600
20 May 2022	110.77	111.36	108.61	110.99	110.99	3,812,900
19 May 2022	110.79	111.36	108.63	110.42	110.42	3,130,400
18 May 2022	111.09	113.40	109.77	111.90	111.90	3,544,900
17 May 2022	109.95	111.37	107.32	111.19	111.19	2,947,200
16 May 2022	108.49	110.88	108.32	109.75	109.75	4,149,900
13 May 2022	109.56	109.72	107.10	107.82	107.82	2,253,000
12 May 2022	108.01	109.03	106.95	108.80	108.80	3,275,900
11 May 2022	107.77	110.14	107.38	107.87	107.87	2,404,400
10 May 2022	110.17	110.94	107.52	108.27	108.27	3,449,600
09 May 2022	109.50	110.18	107.86	108.75	108.75	2,743,700
06 May 2022	112.00	112.95	108.31	109.46	109.46	3,653,200
05 May 2022	114.98	115.66	111.56	112.41	112.41	2,202,900
04 May 2022	112.59	115.91	111.88	115.84	115.84	2,960,100
03 May 2022	110.55	113.26	110.36	112.23	112.23	3,121,800
02 May 2022	108.16	110.48	107.31	110.33	110.33	4,227,700
29 Apr 2022	109.66	109.71	107.22	107.36	107.36	2,771,100
28 Apr 2022	107.69	110.62	106.35	110.42	110.42	2,696,400
27 Apr 2022	108.83	109.30	106.70	106.95	106.95	3,365,400
26 Apr 2022	109.51	111.00	108.41	108.41	108.41	2,502,400
25 Apr 2022	108.19	110.89	107.01	110.56	110.56	2,662,100
22 Apr 2022	112.57	112.71	108.23	108.34	108.34	2,263,700
21 Apr 2022	113.59	116.21	112.91	113.02	113.02	2,825,000
20 Apr 2022	111.64	113.17	111.38	113.04	113.04	2,147,600
19 Apr 2022	109.56	111.45	108.89	111.15	111.15	2,639,100
18 Apr 2022	109.59	110.77	108.90	109.64	109.64	2,221,600
14 Apr 2022	112.28	113.28	110.87	112.11	112.11	3,918,300
13 Apr 2022	115.01	115.61	113.37	113.91	113.91	2,208,500
12 Apr 2022	117.38	117.89	114.98	115.30	115.30	2,417,300
11 Apr 2022	118.59	119.09	117.56	118.43	118.43	2,851,900
08 Apr 2022	119.60	120.17	117.97	118.51	118.51	3,216,000
07 Apr 2022	117.00	120.09	115.62	119.53	119.53	5,093,500
06 Apr 2022	114.24	116.95	114.09	116.87	116.87	2,850,300
06 Apr 2022	0.1 Dividend
05 Apr 2022	114.22	115.91	113.81	114.23	114.13	1,946,600
04 Apr 2022	115.00	116.07	113.92	114.10	114.00	2,307,000
01 Apr 2022	114.14	115.33	113.42	115.19	115.09	1,735,100
31 Mar 2022	117.02	117.58	113.96	113.99	113.89	3,354,100
30 Mar 2022	116.40	117.19	115.52	117.17	117.07	1,650,300
29 Mar 2022	117.07	117.32	114.87	116.19	116.09	1,628,700
28 Mar 2022	117.00	117.22	115.94	116.88	116.78	1,836,000
25 Mar 2022	114.20	116.74	114.14	116.67	116.57	1,965,300
24 Mar 2022	114.28	114.99	113.51	114.10	114.00	2,185,300
23 Mar 2022	113.44	114.62	112.76	114.00	113.90	1,935,200
22 Mar 2022	112.87	113.55	111.82	113.35	113.25	2,316,100
21 Mar 2022	111.78	113.54	110.91	112.18	112.08	1,977,900
18 Mar 2022	111.08	111.53	109.15	111.22	111.12	3,946,700
17 Mar 2022	106.22	109.94	105.96	109.52	109.42	2,261,800
16 Mar 2022	107.40	107.95	104.01	106.14	106.05	2,716,200
15 Mar 2022	106.64	107.54	105.44	107.31	107.22	1,776,300
14 Mar 2022	106.87	107.87	105.42	105.71	105.62	2,019,700
11 Mar 2022	104.51	106.75	104.48	105.54	105.45	1,652,600
10 Mar 2022	103.84	105.21	103.47	104.67	104.58	1,943,700
09 Mar 2022	104.43	105.61	102.30	104.10	104.01	2,447,800
08 Mar 2022	106.43	108.81	103.75	103.76	103.67	3,411,000
07 Mar 2022	106.16	108.68	105.22	106.52	106.43	3,138,400
04 Mar 2022	104.02	107.25	103.34	107.19	107.10	2,018,300
03 Mar 2022	105.34	106.27	104.79	105.08	104.99	1,797,500
02 Mar 2022	103.26	105.32	103.25	104.92	104.83	2,181,600
01 Mar 2022	105.23	105.87	103.19	103.24	103.15	3,738,900
28 Feb 2022	103.73	106.72	103.73	105.93	105.84	2,841,900
25 Feb 2022	102.64	107.31	102.64	107.24	107.15	2,206,200
24 Feb 2022	103.43	103.92	100.81	102.88	102.79	3,184,800
23 Feb 2022	106.65	106.76	104.52	104.62	104.53	1,964,900
22 Feb 2022	106.82	107.69	105.45	106.25	106.16	1,991,700
18 Feb 2022	105.14	106.89	104.99	106.41	106.32	5,612,000
17 Feb 2022	105.84	105.99	104.41	105.23	105.14	2,347,500
16 Feb 2022	105.68	107.99	105.36	106.08	105.99	2,490,400
15 Feb 2022	106.71	107.62	105.49	105.78	105.69	2,224,300
14 Feb 2022	105.36	106.53	104.11	106.21	106.12	3,541,000
11 Feb 2022	106.30	107.51	105.52	106.20	106.11	2,925,800
10 Feb 2022	107.82	108.37	106.07	106.51	106.42	3,173,200
09 Feb 2022	109.00	109.67	108.22	108.43	108.34	1,735,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.38+2.62(+2.48%)

The Progressive Corporation (PGR)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.38
+2.62(+2.48%)