Home

Progressive Corp,Ohio (PGR)

246.41
-0.86 (-0.35%)
NYSE · Last Trade: Jul 20th, 2:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Progressive Corp,Ohio (PGR)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025247.54248.55245.10246.412,966,529246.41
7/17/2025244.54247.34242.58247.274,470,562247.27
7/16/2025245.00248.44242.42246.466,060,365246.46
7/15/2025246.71247.01240.92242.205,199,254242.20
7/14/2025245.00247.53243.68247.374,757,536247.37
7/11/2025248.08249.13244.56244.983,182,536244.98
7/10/2025250.11250.30246.75249.384,289,854249.38
7/09/2025252.18252.99249.77250.412,534,180250.41
7/08/2025252.69253.56249.70251.644,960,656251.64
7/07/2025258.80260.10251.79253.545,032,933253.54
7/03/2025257.86261.66256.95261.662,685,587261.66
7/02/2025263.44263.82256.01257.803,495,398257.80
7/01/2025266.86267.00260.44264.303,042,259264.30
6/30/2025263.79267.93263.05266.864,016,160266.86
6/27/2025262.34264.39261.71263.9912,464,491263.99
6/26/2025260.47261.88258.60261.624,008,584261.62
6/25/2025264.08265.37259.13259.672,957,633259.67
6/24/2025265.87267.31264.34266.013,540,481266.01
6/23/2025262.78267.02262.78266.383,006,493266.38
6/20/2025260.51264.24259.10262.018,887,151262.01
6/18/2025265.15266.25257.61260.334,771,923260.33
6/17/2025265.51266.85262.90265.772,495,051265.77
6/16/2025268.49269.78265.68266.433,509,329266.43
6/13/2025268.50269.84266.63267.853,190,298267.85
6/12/2025263.35268.45262.93268.423,045,698268.42
6/11/2025264.96265.50262.11263.223,013,508263.22
6/10/2025270.10271.00264.55265.493,987,382265.49
6/09/2025278.00278.71266.01271.315,886,119271.31
6/06/2025282.10283.95278.68279.322,442,339279.32
6/05/2025283.26283.75279.48280.202,520,879280.20
6/04/2025288.35288.35281.68282.172,432,082282.17
6/03/2025287.84289.96281.17287.252,896,490287.25
6/02/2025283.22288.83281.60288.742,107,633288.74
5/30/2025277.12285.24276.50284.935,120,351284.93
5/29/2025276.39277.37275.38277.302,270,711277.30
5/28/2025275.37280.44275.35277.033,182,752277.03
5/27/2025276.81280.36273.42278.753,468,228278.75
5/23/2025277.81278.87276.50277.301,677,891277.30
5/22/2025280.14281.00275.96277.122,505,703277.12
5/21/2025283.84285.80278.33281.003,127,502281.00
5/20/2025286.92288.92285.30285.631,844,835285.63
5/19/2025286.64289.10284.75288.241,826,024288.24
5/16/2025280.85286.13280.80286.032,779,579286.03
5/15/2025278.85281.84277.88281.154,913,756281.15
5/14/2025283.73284.48277.48278.172,427,956278.17
5/13/2025280.31285.08279.40282.593,014,534282.59
5/12/2025284.04286.26274.71280.253,349,193280.25
5/09/2025283.58287.00283.11284.511,542,757284.51
5/08/2025285.10286.20283.13283.922,146,986283.92
5/07/2025283.58287.49282.91286.382,304,598286.38
5/06/2025281.50284.44280.69283.661,927,133283.66
5/05/2025282.43284.00279.35282.162,229,267282.16
5/02/2025279.06283.44278.58282.811,566,149282.81
5/01/2025278.86280.00276.00277.662,474,389277.66
4/30/2025277.39282.60274.00281.743,124,822281.74
4/29/2025270.25277.09269.65276.312,690,559276.31
4/28/2025268.59270.30266.08269.582,104,207269.58
4/25/2025265.03265.71260.75265.011,827,146265.01
4/24/2025264.78266.01262.20265.191,821,656265.19
4/23/2025265.08267.01263.12265.032,001,234265.03
4/22/2025260.24265.85258.74265.083,712,076265.08
4/21/2025264.18264.97254.21257.412,779,647257.41