Progressive Corporation (The) Historical Stock Prices

PGR 
$26.53
*  
0.16
0.6%
Get PGR Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading PGR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PGR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  27.09  27.35  26.505  26.53 5,803,030
01/28/2015 27.09 27.35 26.505 26.53 5,805,830
01/27/2015 26.63 26.92 26.53 26.69 2,349,940
01/26/2015 26.47 26.89 26.35 26.87 2,920,957
01/23/2015 26.73 26.77 26.48 26.49 1,641,282
01/22/2015 26.39 26.75 26.17 26.69 2,516,503
01/21/2015 26.21 26.37 26.03 26.19 2,762,590
01/20/2015 26.55 26.62 26.14 26.32 1,983,389
01/16/2015 26.07 26.37 25.97 26.37 4,181,200
01/15/2015 26.05 26.35 26.05 26.27 5,021,177
01/14/2015 26.4 26.44 25.955 26.03 6,148,876
01/13/2015 26.77 27.05 26.445 26.5 3,467,765
01/12/2015 26.89 26.99 26.45 26.54 2,820,461
01/09/2015 27.5 27.5 26.87 26.92 4,678,690
01/08/2015 27.17 27.51 27.1 27.5 2,748,080
01/07/2015 26.68 26.96 26.58 26.96 3,606,595
01/06/2015 26.75 26.82 26.39 26.41 3,639,379
01/05/2015 26.86 26.91 26.63 26.74 3,425,597
01/02/2015 27.09 27.23 26.78 27.04 2,849,903
12/31/2014 27.26 27.34 26.97 26.99 2,253,499
12/30/2014 27.13 27.28 27.02 27.22 1,540,236
12/29/2014 26.98 27.26 26.89 27.12 1,415,698
12/26/2014 27.02 27.13 26.92 27.01 1,073,161
12/24/2014 27.06 27.06 26.92 26.92 938,545
12/23/2014 26.88 27.059 26.83 26.97 2,266,560
12/22/2014 26.64 26.84 26.54 26.74 2,474,554
12/19/2014 26.8 26.955 26.555 26.56 5,572,325
12/18/2014 26.44 26.76 26.27 26.76 3,956,781
12/17/2014 25.84 26.22 25.71 26.18 3,923,163
12/16/2014 26.03 26.11 25.44 25.75 8,480,790
12/15/2014 26.58 26.6 25.97 26.24 4,085,622
12/12/2014 26.7 26.85 26.39 26.39 3,467,192
12/11/2014 26.76 27.09 26.76 26.85 7,369,377
12/10/2014 26.84 27.01 26.7 26.76 7,137,024
12/09/2014 27.14 27.18 26.78 26.83 8,205,465
12/08/2014 27.3 27.48 27.225 27.28 4,891,047
12/05/2014 27.28 27.38 27.19 27.26 2,888,597
12/04/2014 27.23 27.34 27.12 27.22 3,319,475
12/03/2014 27.2 27.41 27.15 27.21 4,923,212
12/02/2014 27.08 27.33 27.08 27.26 2,952,304
12/01/2014 27.16 27.29 27.01 27.1 3,322,831
11/28/2014 27.35 27.52 27.23 27.24 1,186,509
11/26/2014 27.2 27.26 27.1 27.24 1,431,357
11/25/2014 27.34 27.39 27.085 27.22 2,193,225
11/24/2014 27.4 27.46 27.22 27.33 2,051,938
11/21/2014 27.32 27.38 27.14 27.35 2,639,568
11/20/2014 26.98 27.18 26.95 27.11 2,039,697
11/19/2014 27.09 27.13 26.87 27.11 2,517,570
11/18/2014 27.04 27.3 26.94 27.2 2,359,243
11/17/2014 26.98 27 26.82 26.98 1,741,593
11/14/2014 27.14 27.22 26.93 26.98 1,753,235
11/13/2014 27.07 27.2 27 27.18 3,032,012
11/12/2014 26.63 27.04 26.58 27 3,667,294
11/11/2014 26.98 26.98 26.72 26.75 2,344,195
11/10/2014 26.85 27 26.8 26.92 2,097,020
11/07/2014 26.89 26.99 26.79 26.86 2,502,634
11/06/2014 26.94 26.9401 26.8 26.9 2,104,147
11/05/2014 26.8 26.89 26.63 26.88 2,054,473
11/04/2014 26.52 26.75 26.48 26.7 2,221,744
11/03/2014 26.41 26.5 26.24 26.49 2,155,702
10/31/2014 26.24 26.415 26.22 26.41 2,454,264
10/30/2014 25.78 26.08 25.69 25.99 2,691,722
10/29/2014 26.26 26.28 25.775 25.88 2,884,524
10/28/2014 26.16 26.29 25.935 26.27 2,293,633
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?