$27.28 -0.07 (%) Progressive Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGR historical data

Date Open High Low Close Volume
5/21/201527.2327.4227.1627.352,413,350
5/20/201527.4127.4527.2127.323,617,046
5/19/201527.3127.3227.1527.272,889,793
5/18/201527.2527.3027.1227.253,068,322
5/15/201527.4127.5527.1727.235,154,062
5/14/201527.1427.4027.0027.392,926,616
5/13/201526.9627.0726.8127.002,179,960
5/12/201526.9227.0126.8026.973,547,710
5/11/201527.0527.1726.9627.062,633,018
5/8/201527.1527.2527.0627.142,582,615
5/7/201526.8327.0126.7426.953,653,675
5/6/201527.1227.1526.6726.834,108,032
5/5/201527.1127.2126.9827.093,909,618
5/4/201526.9927.1626.9127.144,120,242
5/1/201526.7527.0026.6226.972,553,799
4/30/201526.7026.8526.5726.664,381,808
4/29/201526.5626.6626.4426.552,552,869
4/28/201526.5126.8126.4826.742,722,178
4/27/201526.9926.9926.5626.583,101,758
4/24/201526.7926.8926.6626.861,761,496
4/23/201526.6626.9126.6026.811,902,943
4/22/201526.7526.7826.4426.714,263,546
4/21/201527.1127.1826.7226.762,598,415
4/20/201526.9427.1526.8327.092,614,425
4/17/201526.9527.0326.6326.753,975,702
4/16/201527.1527.2726.9627.182,473,911
4/15/201527.1227.3826.9027.195,802,014
4/14/201526.7526.9126.6826.753,383,722
4/13/201526.9027.0626.7926.832,459,963
4/10/201526.8026.9626.7626.902,866,120
4/9/201526.8126.9626.7226.764,089,025
4/8/201526.7926.9926.7226.815,634,814
4/7/201527.0427.0526.8026.812,309,709
4/6/201526.6427.1026.5927.005,665,505
4/2/201527.0127.0726.8026.843,310,873
4/1/201527.0927.1426.8926.965,389,366
3/31/201527.1827.3426.9927.203,159,815
3/30/201527.1227.4827.1227.372,708,851
3/27/201526.9227.0726.8427.032,296,850
3/26/201526.9727.1426.8126.933,592,486
3/25/201527.3527.4727.0727.073,203,526
3/24/201527.3927.6927.2027.314,542,182
3/23/201527.6827.9027.6227.682,805,968
3/20/201527.5527.7027.5327.654,922,458
3/19/201527.4727.6827.3727.534,873,506
3/18/201526.9127.6126.8427.515,820,808
3/17/201526.8627.0726.8127.032,807,236
3/16/201526.6026.9926.5526.983,232,371
3/13/201526.6926.7626.3526.492,464,509
3/12/201526.5026.8126.4326.803,331,464
3/11/201525.9826.3825.9226.322,945,755
3/10/201526.2726.3125.9625.983,518,964
3/9/201526.2426.4526.2426.411,739,071
3/6/201526.3726.6526.1726.264,490,608
3/5/201526.4526.5526.3526.542,208,324
3/4/201526.7026.7226.3526.422,581,470
3/3/201526.9327.0426.6626.792,814,357
3/2/201526.6327.1326.5227.093,564,695
2/27/201526.6626.7626.6026.652,553,580
2/26/201526.5126.7626.3826.733,034,394
2/25/201526.6626.6926.5226.571,744,529
2/24/201526.5326.7026.4726.621,763,457
2/23/201526.6026.6026.3826.562,623,829
2/20/201526.6126.6926.1926.615,153,936
2/19/201526.6826.7526.4926.712,868,168
2/18/201526.7126.7826.4826.753,402,884
2/17/201527.1327.1526.7026.743,355,972
2/13/201527.0227.1526.8927.113,223,421
2/12/201526.7127.0726.6927.053,554,857
2/11/201526.4526.7526.4426.672,686,322
2/10/201526.5026.5526.3226.462,997,710
2/9/201526.2226.4526.1426.342,597,773
2/6/201526.4026.5326.1926.383,772,749
2/5/201526.1626.4025.9526.383,472,455
2/4/201526.0026.2825.9726.103,317,144
2/3/201525.8326.2925.7526.104,049,154
2/2/201525.4625.8725.2325.853,720,330
1/30/201526.3726.5025.9425.954,914,059
1/29/201526.5826.6926.2026.653,264,469
1/28/201527.0927.3526.5126.535,805,830
1/27/201526.6326.9226.5326.692,349,940
1/26/201526.4726.8926.3526.872,920,957
1/23/201526.7326.7726.4826.491,641,282
1/22/201526.3926.7526.1726.692,516,503
1/21/201526.2126.3726.0326.192,762,590
1/20/201526.5526.6226.1426.321,983,389
1/16/201526.0726.3725.9726.374,181,200
1/15/201526.0526.3526.0526.275,021,177
1/14/201526.4026.4425.9626.036,148,876
1/13/201526.7727.0526.4526.503,467,765
1/12/201526.8926.9926.4526.542,820,461
1/9/201527.5027.5026.8726.924,678,690
1/8/201527.1727.5127.1027.502,748,080
1/7/201526.6826.9626.5826.963,606,595
1/6/201526.7526.8226.3926.413,639,379
1/5/201526.8626.9126.6326.743,425,597
1/2/201527.0927.2326.7827.042,850,003
12/31/201427.2627.3426.9726.992,253,499
12/30/201427.1327.2827.0227.221,540,236
12/29/201426.9827.2626.8927.121,415,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center