Australia markets open in 1 hour 43 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.75+0.63 (+0.30%)
At close: 04:00PM EDT
210.00 +0.25 (+0.12%)
After hours: 05:52PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024209.36210.05208.02209.75209.752,116,090
17 Apr 2024209.08210.03207.59209.12209.123,554,600
16 Apr 2024207.66210.62206.72208.35208.352,916,800
15 Apr 2024207.76208.78205.13206.59206.593,841,900
12 Apr 2024208.00209.50203.26203.90203.905,367,700
11 Apr 2024206.25207.09202.09202.26202.263,896,400
10 Apr 2024203.95207.09203.21206.15206.152,367,300
09 Apr 2024210.56211.05204.19204.81204.812,662,100
08 Apr 2024210.70210.96208.70210.39210.392,793,700
05 Apr 2024210.24212.05209.28211.00211.003,035,900
04 Apr 2024211.20212.24208.37209.24209.242,581,400
03 Apr 2024210.29211.75209.60210.77210.772,526,800
03 Apr 20240.1 Dividend
02 Apr 2024209.96210.71208.95210.03209.931,919,100
01 Apr 2024207.19210.05205.92209.95209.852,324,300
28 Mar 2024207.23208.19206.39206.82206.723,163,400
27 Mar 2024205.16206.30204.26206.15206.053,509,100
26 Mar 2024205.79207.80204.30204.65204.553,546,200
25 Mar 2024205.83206.89204.66206.02205.923,491,700
22 Mar 2024205.85207.40205.24205.70205.602,557,900
21 Mar 2024204.50207.20203.54205.57205.473,418,700
20 Mar 2024205.00206.86204.68205.72205.621,729,900
19 Mar 2024207.53207.87204.18205.49205.392,024,900
18 Mar 2024204.57207.20204.07206.41206.312,289,900
15 Mar 2024199.57205.83199.57204.88204.785,740,500
14 Mar 2024201.63202.70199.54201.87201.773,537,800
13 Mar 2024199.63199.87197.77199.74199.642,101,400
12 Mar 2024197.00199.07195.57198.94198.851,515,100
11 Mar 2024198.20198.26195.43196.74196.652,178,200
08 Mar 2024195.13198.98194.49198.41198.322,803,500
07 Mar 2024196.00196.94193.86196.12196.032,964,900
06 Mar 2024193.40196.30191.00196.01195.923,431,500
05 Mar 2024189.49190.88189.40189.81189.722,445,800
04 Mar 2024187.76189.83187.32189.24189.152,931,000
01 Mar 2024189.20190.16186.94187.83187.743,624,700
29 Feb 2024192.12192.36188.80189.56189.474,203,700
28 Feb 2024192.73193.39191.48192.03191.942,533,600
27 Feb 2024193.63193.95189.66192.18192.092,502,700
26 Feb 2024192.15193.67191.33193.58193.492,194,200
23 Feb 2024191.84192.60190.52191.30191.211,826,500
22 Feb 2024190.73192.31189.25191.69191.601,997,700
21 Feb 2024190.26191.32187.79190.25190.162,253,100
20 Feb 2024189.63191.95189.00189.48189.392,497,900
16 Feb 2024189.86191.92188.58189.09189.002,113,100
15 Feb 2024187.73189.85187.10189.24189.151,939,700
14 Feb 2024184.17188.20182.23187.95187.863,434,300
13 Feb 2024184.14184.91180.72182.08181.993,251,300
12 Feb 2024182.72183.12181.65182.36182.271,748,900
09 Feb 2024182.56184.00182.30182.72182.631,968,700
08 Feb 2024182.21184.28181.89182.96182.871,762,400
07 Feb 2024181.45182.85180.68182.17182.081,586,600
06 Feb 2024182.00182.62179.91180.27180.181,579,600
05 Feb 2024180.48182.64180.48182.18182.091,819,200
02 Feb 2024180.17181.90179.68180.69180.601,791,600
01 Feb 2024176.77179.65176.37178.71178.622,839,200
31 Jan 2024180.46180.86177.69178.25178.171,978,800
30 Jan 2024176.38179.82175.50179.71179.621,834,700
29 Jan 2024178.75180.46176.73177.76177.682,000,800
26 Jan 2024178.20180.00177.27179.42179.332,354,300
25 Jan 2024178.41180.49176.15178.01177.932,887,200
24 Jan 2024181.60182.35176.51178.36178.284,565,900
23 Jan 2024169.68172.04169.57170.32170.242,932,600
22 Jan 2024170.72171.97170.21170.28170.202,643,200
19 Jan 2024171.00172.51170.08170.14170.062,722,300
18 Jan 2024167.47170.27166.92169.91169.832,530,200
18 Jan 20240.85 Dividend
17 Jan 2024169.24171.71168.89169.89168.962,373,800
16 Jan 2024169.84169.84168.02168.57167.652,186,300
12 Jan 2024169.38169.96167.70168.90167.971,649,900
11 Jan 2024166.00168.29164.98168.02167.102,275,600
10 Jan 2024166.08168.22164.17165.51164.601,582,600
09 Jan 2024165.95166.83164.16166.67165.761,927,800
08 Jan 2024163.44165.51162.35165.37164.461,994,200
05 Jan 2024164.31164.57161.56162.71161.821,544,700
04 Jan 2024164.68166.28162.96163.00162.111,937,200
03 Jan 2024162.26165.31162.12163.17162.282,208,600
02 Jan 2024159.80161.70159.34161.63160.741,912,200
29 Dec 2023158.47159.82158.10159.28158.411,637,500
28 Dec 2023158.00159.18157.61158.34157.471,139,700
27 Dec 2023156.78157.95156.06157.66156.801,217,600
26 Dec 2023157.77157.90156.73157.38156.521,066,700
22 Dec 2023156.92158.19156.35157.76156.901,006,000
21 Dec 2023154.93156.56154.38156.48155.621,139,200
20 Dec 2023157.54157.68155.54155.56154.711,716,000
19 Dec 2023155.36157.84154.75157.68156.822,776,000
18 Dec 2023154.86156.77154.43156.00155.152,346,800
15 Dec 2023151.68156.33149.14153.41152.576,746,500
14 Dec 2023160.19160.81152.82153.55152.715,633,800
13 Dec 2023165.31165.57160.27160.55159.672,742,700
12 Dec 2023163.11165.16162.81165.13164.232,204,000
11 Dec 2023162.87164.37162.28163.42162.522,060,600
08 Dec 2023161.81162.35159.82161.17160.292,614,600
07 Dec 2023162.35162.96161.67161.71160.822,623,000
06 Dec 2023163.05164.29160.62161.49160.612,146,300
05 Dec 2023163.41164.35162.56163.53162.631,419,200
04 Dec 2023161.93163.58161.58163.41162.521,569,700
01 Dec 2023164.16164.85162.24162.46161.572,630,000
30 Nov 2023163.05164.46162.68164.03163.133,561,700
29 Nov 2023162.78163.76162.01163.00162.111,519,900
28 Nov 2023164.28164.73162.58163.26162.371,656,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...