Canada markets close in 3 hours 49 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
214.00+1.00 (+0.47%)
As of 12:11PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024213.73214.54212.36214.00214.001,002,066
Apr 22, 2024215.06216.21212.87213.00213.002,732,400
Apr 19, 2024210.90215.18210.54214.69214.694,191,100
Apr 18, 2024209.36210.05208.02209.75209.752,116,500
Apr 17, 2024209.08210.03207.59209.12209.123,554,600
Apr 16, 2024207.66210.62206.72208.35208.352,916,800
Apr 15, 2024207.76208.78205.13206.59206.593,841,900
Apr 12, 2024208.00209.50203.26203.90203.905,367,700
Apr 11, 2024206.25207.09202.09202.26202.263,896,400
Apr 10, 2024203.95207.09203.21206.15206.152,367,300
Apr 09, 2024210.56211.05204.19204.81204.812,662,100
Apr 08, 2024210.70210.96208.70210.39210.392,793,700
Apr 05, 2024210.24212.05209.28211.00211.003,035,900
Apr 04, 2024211.20212.24208.37209.24209.242,581,400
Apr 03, 2024210.29211.75209.60210.77210.772,526,800
Apr 03, 20240.1 Dividend
Apr 02, 2024209.96210.71208.95210.03209.931,919,100
Apr 01, 2024207.19210.05205.92209.95209.852,324,300
Mar 28, 2024207.23208.19206.39206.82206.723,163,400
Mar 27, 2024205.16206.30204.26206.15206.053,509,100
Mar 26, 2024205.79207.80204.30204.65204.553,546,200
Mar 25, 2024205.83206.89204.66206.02205.923,491,700
Mar 22, 2024205.85207.40205.24205.70205.602,557,900
Mar 21, 2024204.50207.20203.54205.57205.473,418,700
Mar 20, 2024205.00206.86204.68205.72205.621,729,900
Mar 19, 2024207.53207.87204.18205.49205.392,024,900
Mar 18, 2024204.57207.20204.07206.41206.312,289,900
Mar 15, 2024199.57205.83199.57204.88204.785,740,500
Mar 14, 2024201.63202.70199.54201.87201.773,537,800
Mar 13, 2024199.63199.87197.77199.74199.642,101,400
Mar 12, 2024197.00199.07195.57198.94198.851,515,100
Mar 11, 2024198.20198.26195.43196.74196.652,178,200
Mar 08, 2024195.13198.98194.49198.41198.322,803,500
Mar 07, 2024196.00196.94193.86196.12196.032,964,900
Mar 06, 2024193.40196.30191.00196.01195.923,431,500
Mar 05, 2024189.49190.88189.40189.81189.722,445,800
Mar 04, 2024187.76189.83187.32189.24189.152,931,000
Mar 01, 2024189.20190.16186.94187.83187.743,624,700
Feb 29, 2024192.12192.36188.80189.56189.474,203,700
Feb 28, 2024192.73193.39191.48192.03191.942,533,600
Feb 27, 2024193.63193.95189.66192.18192.092,502,700
Feb 26, 2024192.15193.67191.33193.58193.492,194,200
Feb 23, 2024191.84192.60190.52191.30191.211,826,500
Feb 22, 2024190.73192.31189.25191.69191.601,997,700
Feb 21, 2024190.26191.32187.79190.25190.162,253,100
Feb 20, 2024189.63191.95189.00189.48189.392,497,900
Feb 16, 2024189.86191.92188.58189.09189.002,113,100
Feb 15, 2024187.73189.85187.10189.24189.151,939,700
Feb 14, 2024184.17188.20182.23187.95187.863,434,300
Feb 13, 2024184.14184.91180.72182.08181.993,251,300
Feb 12, 2024182.72183.12181.65182.36182.271,748,900
Feb 09, 2024182.56184.00182.30182.72182.631,968,700
Feb 08, 2024182.21184.28181.89182.96182.871,762,400
Feb 07, 2024181.45182.85180.68182.17182.081,586,600
Feb 06, 2024182.00182.62179.91180.27180.181,579,600
Feb 05, 2024180.48182.64180.48182.18182.091,819,200
Feb 02, 2024180.17181.90179.68180.69180.601,791,600
Feb 01, 2024176.77179.65176.37178.71178.622,839,200
Jan 31, 2024180.46180.86177.69178.25178.171,978,800
Jan 30, 2024176.38179.82175.50179.71179.621,834,700
Jan 29, 2024178.75180.46176.73177.76177.682,000,800
Jan 26, 2024178.20180.00177.27179.42179.332,354,300
Jan 25, 2024178.41180.49176.15178.01177.932,887,200
Jan 24, 2024181.60182.35176.51178.36178.284,565,900
Jan 23, 2024169.68172.04169.57170.32170.242,932,600
Jan 22, 2024170.72171.97170.21170.28170.202,643,200
Jan 19, 2024171.00172.51170.08170.14170.062,722,300
Jan 18, 2024167.47170.27166.92169.91169.832,530,200
Jan 18, 20240.85 Dividend
Jan 17, 2024169.24171.71168.89169.89168.962,373,800
Jan 16, 2024169.84169.84168.02168.57167.652,186,300
Jan 12, 2024169.38169.96167.70168.90167.971,649,900
Jan 11, 2024166.00168.29164.98168.02167.102,275,600
Jan 10, 2024166.08168.22164.17165.51164.601,582,600
Jan 09, 2024165.95166.83164.16166.67165.761,927,800
Jan 08, 2024163.44165.51162.35165.37164.461,994,200
Jan 05, 2024164.31164.57161.56162.71161.821,544,700
Jan 04, 2024164.68166.28162.96163.00162.111,937,200
Jan 03, 2024162.26165.31162.12163.17162.282,208,600
Jan 02, 2024159.80161.70159.34161.63160.741,912,200
Dec 29, 2023158.47159.82158.10159.28158.411,637,500
Dec 28, 2023158.00159.18157.61158.34157.471,139,700
Dec 27, 2023156.78157.95156.06157.66156.801,217,600
Dec 26, 2023157.77157.90156.73157.38156.521,066,700
Dec 22, 2023156.92158.19156.35157.76156.901,006,000
Dec 21, 2023154.93156.56154.38156.48155.621,139,200
Dec 20, 2023157.54157.68155.54155.56154.711,716,000
Dec 19, 2023155.36157.84154.75157.68156.822,776,000
Dec 18, 2023154.86156.77154.43156.00155.152,346,800
Dec 15, 2023151.68156.33149.14153.41152.576,746,500
Dec 14, 2023160.19160.81152.82153.55152.715,633,800
Dec 13, 2023165.31165.57160.27160.55159.672,742,700
Dec 12, 2023163.11165.16162.81165.13164.232,204,000
Dec 11, 2023162.87164.37162.28163.42162.522,060,600
Dec 08, 2023161.81162.35159.82161.17160.292,614,600
Dec 07, 2023162.35162.96161.67161.71160.822,623,000
Dec 06, 2023163.05164.29160.62161.49160.612,146,300
Dec 05, 2023163.41164.35162.56163.53162.631,419,200
Dec 04, 2023161.93163.58161.58163.41162.521,569,700
Dec 01, 2023164.16164.85162.24162.46161.572,630,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...