$28.92 +0.54 (%) Progressive Corp - NYSE

Jul. 7, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGR historical data

Date Open High Low Close Volume
7/6/201527.9428.4327.9228.383,497,962
7/2/201528.5028.5928.1728.243,268,889
7/1/201528.7828.7828.2928.445,053,971
6/30/201528.0928.1527.7727.833,366,982
6/29/201528.0028.1627.7827.813,360,987
6/26/201528.2728.4228.2128.323,323,222
6/25/201528.2328.3027.9928.173,746,279
6/24/201528.4428.4728.1628.242,557,425
6/23/201528.3828.5028.2928.452,761,763
6/22/201528.3828.4428.2528.383,458,328
6/19/201528.1828.4328.0728.084,440,098
6/18/201527.9928.4127.9528.373,613,692
6/17/201527.8227.9427.6427.873,813,530
6/16/201527.5527.7927.4827.712,028,911
6/15/201527.5627.7227.4827.593,370,469
6/12/201527.7727.8227.6227.772,001,337
6/11/201527.6027.8727.5427.832,410,090
6/10/201527.1127.5927.0527.575,261,710
6/9/201527.0327.0726.8826.985,192,168
6/8/201527.2627.3727.0627.085,832,050
6/5/201527.3827.4527.1927.316,964,304
6/4/201527.4427.5327.2227.274,997,735
6/3/201527.4827.5927.3527.592,999,336
6/2/201527.2427.5227.2427.384,569,749
6/1/201527.4327.5027.3027.344,661,742
5/29/201527.3727.4327.2127.3410,815,654
5/28/201527.1827.4327.1627.426,090,268
5/27/201527.2227.3027.0827.271,799,965
5/26/201527.2427.3327.0727.104,486,003
5/22/201527.3527.5027.2627.282,635,433
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!