Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY:PGR)

285.04 +2.03 (+0.72%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 278.95 284.71 278.81 283.01 4,886,056 +4.15(+1.49%)
Mar 28, 2025 275.22 279.81 274.17 278.86 4,346,883 +4.19(+1.53%)
Mar 27, 2025 273.66 275.13 271.00 274.67 3,117,305 +2.13(+0.78%)
Mar 26, 2025 276.25 277.37 271.85 272.54 3,463,168 -1.89(-0.69%)
Mar 25, 2025 275.04 275.94 272.14 274.43 2,911,615 +0.43(+0.16%)
Mar 24, 2025 275.48 276.01 272.53 274.00 2,553,656 +1.14(+0.42%)
Mar 21, 2025 275.30 278.33 272.53 272.86 7,280,357 -1.76(-0.64%)
Mar 20, 2025 272.88 278.34 272.43 274.62 3,650,470 +1.33(+0.49%)
Mar 19, 2025 276.50 278.38 267.39 273.29 6,077,006 -9.99(-3.53%)
Mar 18, 2025 290.14 291.63 282.20 283.28 3,548,608 -7.94(-2.73%)
Mar 17, 2025 282.66 292.99 282.44 291.22 3,454,707 +7.53(+2.65%)
Mar 14, 2025 280.20 284.28 277.57 283.69 2,223,471 +4.29(+1.54%)
Mar 13, 2025 278.19 281.16 276.08 279.40 3,046,598 +1.85(+0.67%)
Mar 12, 2025 278.89 280.00 273.35 277.55 2,879,114 +0.61(+0.22%)
Mar 11, 2025 277.77 279.10 273.52 276.94 3,353,770 -1.75(-0.63%)
Mar 10, 2025 279.22 286.85 277.36 278.69 4,159,682 -1.13(-0.40%)
Mar 07, 2025 278.57 281.93 277.78 279.82 2,885,774 -1.35(-0.48%)
Mar 06, 2025 281.00 281.55 276.14 281.17 2,326,680 -0.69(-0.24%)
Mar 05, 2025 280.91 283.53 278.99 281.86 2,485,533 -1.33(-0.47%)
Mar 04, 2025 285.85 287.49 281.71 283.19 3,362,989 -1.89(-0.66%)
Mar 03, 2025 282.38 285.28 282.08 285.08 2,871,572 +3.08(+1.09%)
Feb 28, 2025 279.94 282.40 276.64 282.00 3,509,519 +3.23(+1.16%)
Feb 27, 2025 274.59 279.95 274.01 278.77 2,338,926 +5.34(+1.95%)
Feb 26, 2025 278.47 280.25 272.46 273.43 3,386,765 -5.09(-1.83%)
Feb 25, 2025 277.64 279.93 274.39 278.52 3,541,074 +5.89(+2.16%)
Feb 24, 2025 266.48 275.52 266.48 272.63 3,951,771 +6.44(+2.42%)
Feb 21, 2025 266.92 269.09 265.75 266.19 2,567,351 -1.48(-0.55%)
Feb 20, 2025 268.57 269.23 263.98 267.67 1,933,554 -1.95(-0.72%)
Feb 19, 2025 263.01 270.79 262.45 269.62 3,280,348 +5.69(+2.16%)
Feb 18, 2025 263.12 266.46 262.04 263.93 2,609,626 +1.33(+0.51%)
Feb 14, 2025 261.29 264.35 260.36 262.60 2,852,142 +0.47(+0.18%)
Feb 13, 2025 257.79 262.32 256.94 262.13 2,781,138 +5.34(+2.08%)
Feb 12, 2025 256.36 257.95 255.13 256.79 2,164,718 -0.78(-0.30%)
Feb 11, 2025 253.00 258.73 248.59 257.57 2,794,868 +7.88(+3.16%)
Feb 10, 2025 252.00 252.47 248.51 249.69 1,881,847 -0.91(-0.36%)
Feb 07, 2025 251.59 253.34 249.63 250.60 1,710,719 -0.75(-0.30%)
Feb 06, 2025 250.79 252.65 250.34 251.35 1,589,054 +2.35(+0.94%)
Feb 05, 2025 249.76 250.38 247.25 249.00 1,508,488 +1.00(+0.40%)
Feb 04, 2025 247.21 251.50 247.11 248.00 1,775,219 -0.92(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.