Home

Progressive Corp,Ohio (PGR)

285.51
+4.38 (1.56%)
NYSE · Last Trade: Apr 3rd, 10:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Progressive Corp,Ohio (PGR)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025283.02284.31276.21281.232,709,878281.23
4/01/2025283.51286.42281.02284.294,740,277284.29
3/31/2025278.95284.71278.81283.014,886,056283.01
3/28/2025275.22279.81274.17278.864,346,883278.86
3/27/2025273.66275.13271.00274.673,117,305274.67
3/26/2025276.25277.37271.85272.543,463,168272.54
3/25/2025275.04275.94272.14274.432,911,615274.43
3/24/2025275.48276.01272.53274.002,553,656274.00
3/21/2025275.30278.33272.53272.867,280,357272.86
3/20/2025272.88278.34272.43274.623,650,470274.62
3/19/2025276.50278.38267.39273.296,077,006273.29
3/18/2025290.14291.63282.20283.283,548,608283.28
3/17/2025282.66292.99282.44291.223,454,707291.22
3/14/2025280.20284.28277.57283.692,223,471283.69
3/13/2025278.19281.16276.08279.403,046,598279.40
3/12/2025278.89280.00273.35277.552,879,114277.55
3/11/2025277.77279.10273.52276.943,353,770276.94
3/10/2025279.22286.85277.36278.694,159,682278.69
3/07/2025278.57281.93277.78279.822,885,774279.82
3/06/2025281.00281.55276.14281.172,326,680281.17
3/05/2025280.91283.53278.99281.862,485,533281.86
3/04/2025285.85287.49281.71283.193,362,989283.19
3/03/2025282.38285.28282.08285.082,871,572285.08
2/28/2025279.94282.40276.64282.003,509,519282.00
2/27/2025274.59279.95274.01278.772,338,926278.77
2/26/2025278.47280.25272.46273.433,386,765273.43
2/25/2025277.64279.93274.39278.523,541,074278.52
2/24/2025266.48275.52266.48272.633,951,771272.63
2/21/2025266.92269.09265.75266.192,567,351266.19
2/20/2025268.57269.23263.98267.671,933,554267.67
2/19/2025263.01270.79262.45269.623,280,348269.62
2/18/2025263.12266.46262.04263.932,609,626263.93
2/14/2025261.29264.35260.36262.602,852,142262.60
2/13/2025257.79262.32256.94262.132,781,138262.13
2/12/2025256.36257.95255.13256.792,164,718256.79
2/11/2025253.00258.73248.59257.572,794,868257.57
2/10/2025252.00252.47248.51249.691,881,847249.69
2/07/2025251.59253.34249.63250.601,710,719250.60
2/06/2025250.79252.65250.34251.351,589,054251.35
2/05/2025249.76250.38247.25249.001,508,488249.00
2/04/2025247.21251.50247.11248.001,775,219248.00
2/03/2025247.52250.71245.51248.922,050,344248.92
1/31/2025250.20251.26246.43246.443,047,702246.44
1/30/2025247.39249.69244.18249.222,374,352249.22
1/29/2025238.42252.00237.73246.403,564,601246.40
1/28/2025246.69246.69243.03245.052,723,873245.05
1/27/2025240.44247.02240.11246.912,251,950246.91
1/24/2025238.63239.93236.01238.822,324,312238.82
1/23/2025240.00241.50238.15239.512,589,988239.51
1/22/2025243.29243.49236.90239.173,655,934239.17
1/21/2025244.01246.93239.75241.013,204,284241.01
1/17/2025245.73246.83243.61243.681,967,907243.68
1/16/2025242.69246.35242.00245.541,897,562245.54
1/15/2025240.91242.94238.43242.473,498,039242.47
1/14/2025235.48239.83233.11239.762,256,734239.76
1/13/2025230.36236.31228.54235.783,023,785235.78
1/10/2025237.23241.57234.72235.613,692,746235.61
1/08/2025243.23247.74241.50243.592,601,382238.99
1/07/2025239.89243.34238.94242.282,346,337237.71
1/06/2025242.77243.61239.24239.592,129,616235.07
1/03/2025242.31244.44240.42242.221,461,971237.65