Australia markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.46-1.57 (-0.96%)
At close: 04:00PM EST
162.47 +0.01 (+0.01%)
After hours: 06:55PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023164.16164.85162.24162.46162.462,630,000
30 Nov 2023163.05164.46162.68164.03164.033,561,700
29 Nov 2023162.78163.76162.01163.00163.001,519,900
28 Nov 2023164.28164.73162.58163.26163.261,656,000
27 Nov 2023163.87164.48163.00164.41164.411,692,900
24 Nov 2023163.14164.10163.14163.72163.72680,000
22 Nov 2023161.35163.01161.00162.61162.611,518,600
21 Nov 2023160.12162.85160.07161.81161.811,954,600
20 Nov 2023158.00160.58157.68159.35159.352,019,100
17 Nov 2023159.84160.83157.51157.57157.572,402,500
16 Nov 2023158.16160.10158.16159.94159.942,781,300
15 Nov 2023159.28159.53156.23157.67157.673,421,700
14 Nov 2023160.99161.41159.18159.53159.533,080,400
13 Nov 2023161.19161.98159.54161.92161.922,908,100
10 Nov 2023160.97161.72160.06160.39160.392,988,100
09 Nov 2023159.21161.28159.03160.35160.352,274,600
08 Nov 2023158.15159.12157.39158.61158.611,757,100
07 Nov 2023159.00159.00157.20158.61158.611,874,700
06 Nov 2023157.31158.50156.86158.23158.232,067,300
03 Nov 2023159.11159.11155.61156.21156.214,047,000
02 Nov 2023158.71160.69156.93158.77158.772,996,800
01 Nov 2023159.00160.62157.91159.61159.612,264,400
31 Oct 2023155.13158.45154.71158.09158.092,353,300
30 Oct 2023153.63155.37153.22155.19155.192,253,000
27 Oct 2023153.00153.31151.55153.06153.062,147,600
26 Oct 2023156.68157.42153.38153.86153.862,754,000
25 Oct 2023157.82158.00156.05156.43156.432,219,000
24 Oct 2023154.04156.41153.48156.24156.241,683,200
23 Oct 2023155.00155.00153.28153.48153.481,844,200
20 Oct 2023158.40158.63154.59154.84154.843,051,900
19 Oct 2023158.98160.50157.55157.80157.802,587,000
18 Oct 2023160.00161.00158.49159.18159.182,898,100
17 Oct 2023158.25158.99157.51158.94158.942,720,400
16 Oct 2023156.04158.17154.82157.05157.054,257,800
13 Oct 2023150.00155.38149.64154.95154.956,481,300
12 Oct 2023144.37144.59142.87143.30143.302,403,700
11 Oct 2023142.09144.20142.07143.86143.863,099,200
10 Oct 2023143.50144.27141.84142.25142.252,391,400
09 Oct 2023142.53143.38141.93143.26143.261,369,200
06 Oct 2023142.80143.83142.01142.86142.862,207,200
05 Oct 2023142.30143.70141.73142.50142.501,936,100
04 Oct 2023139.41142.33138.69142.16142.162,161,100
04 Oct 20230.1 Dividend
03 Oct 2023140.00142.35138.50139.40139.302,105,700
02 Oct 2023138.89139.54137.59138.97138.871,795,700
29 Sept 2023140.09140.50138.84139.30139.202,434,900
28 Sept 2023141.13141.85140.10140.41140.311,641,500
27 Sept 2023140.35140.72139.03140.62140.521,979,200
26 Sept 2023142.50142.94140.67140.75140.651,848,600
25 Sept 2023142.84143.04140.79142.42142.321,889,600
22 Sept 2023142.52143.68142.14143.26143.161,679,700
21 Sept 2023143.24144.31141.95142.40142.303,993,900
20 Sept 2023142.77143.97142.51142.69142.591,637,100
19 Sept 2023141.37142.65140.43142.47142.371,877,300
18 Sept 2023138.92140.99138.40140.56140.461,713,000
15 Sept 2023134.70139.72134.34138.74138.644,506,800
14 Sept 2023140.00140.19138.28139.57139.472,429,300
13 Sept 2023139.26139.92138.84139.17139.072,302,800
12 Sept 2023137.62140.21137.62138.65138.552,389,000
11 Sept 2023136.08138.48136.08137.26137.161,549,800
08 Sept 2023137.36137.90135.69135.76135.661,619,400
07 Sept 2023135.70138.37135.27137.41137.312,188,300
06 Sept 2023133.73135.17133.51134.84134.741,641,500
05 Sept 2023135.70135.84133.16133.52133.422,286,000
01 Sept 2023134.37135.89133.42135.48135.381,357,800
31 Aug 2023134.40134.46133.19133.47133.372,879,600
30 Aug 2023132.46134.36131.87134.03133.931,408,300
29 Aug 2023131.85132.36130.27132.25132.161,485,400
28 Aug 2023132.60132.89130.73131.58131.491,037,000
25 Aug 2023131.87133.74131.59132.58132.481,447,300
24 Aug 2023130.29132.97130.29131.90131.811,519,100
23 Aug 2023130.38130.60129.31130.39130.302,855,400
22 Aug 2023132.23132.54129.72130.53130.442,181,800
21 Aug 2023134.06134.76132.12132.18132.092,016,700
18 Aug 2023134.40135.42133.75133.93133.832,549,200
17 Aug 2023136.52137.28134.91135.21135.112,207,200
16 Aug 2023133.02137.23131.50136.14136.046,249,900
15 Aug 2023125.42126.48124.06125.05124.962,866,600
14 Aug 2023127.82128.34125.55125.92125.832,230,700
11 Aug 2023126.34128.23126.34127.84127.751,188,700
10 Aug 2023126.79128.08125.76126.14126.051,871,100
09 Aug 2023126.44127.74126.29126.50126.411,617,600
08 Aug 2023127.24127.41126.01126.50126.411,778,600
07 Aug 2023127.45128.33126.00127.66127.571,473,000
04 Aug 2023128.67128.67126.34126.54126.452,187,400
03 Aug 2023125.55129.96124.72128.85128.763,886,200
02 Aug 2023127.54130.00124.46125.36125.273,446,000
01 Aug 2023126.42127.94125.11127.42127.332,729,300
31 July 2023124.83126.91124.83125.98125.892,898,200
28 July 2023126.41126.41124.23125.03124.941,876,100
27 July 2023126.51126.64124.51125.31125.222,301,200
26 July 2023124.45127.14123.82126.23126.142,811,000
25 July 2023123.39123.69121.87123.55123.463,679,500
24 July 2023124.31126.30124.31125.24125.152,699,600
21 July 2023124.18124.79122.10124.39124.303,287,900
20 July 2023119.08124.06118.75123.96123.873,542,100
19 July 2023119.48120.26117.64118.22118.142,946,800
18 July 2023121.22122.25119.63119.81119.724,844,400
17 July 2023117.99122.66117.80121.95121.866,039,000
14 July 2023114.20117.38111.41116.79116.7110,076,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...