Historical Stock Prices

PGR 
$33.07
*  
0.42
1.29%
Get PGR Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading PGR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 22-APR-2016 TO 22-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/22/2016 32.74 33.08 32.73 33.07 1,503,738
07/21/2016 32.67 32.87 32.575 32.65 2,636,837
07/20/2016 32.89 33.04 32.8 32.8 1,786,574
07/19/2016 32.75 32.88 32.64 32.87 1,889,617
07/18/2016 33 33.09 32.8 32.84 2,337,774
07/15/2016 33.56 33.56 33.06 33.1 2,295,779
07/14/2016 33.64 33.86 33.25 33.46 4,122,351
07/13/2016 33.28 33.56 33.17 33.27 2,958,352
07/12/2016 33.58 33.74 33.23 33.26 3,229,522
07/11/2016 33.73 33.86 33.51 33.51 2,318,265
07/08/2016 33.44 33.74 33.1 33.69 3,132,177
07/07/2016 33.11 33.36 33.07 33.14 3,533,934
07/06/2016 32.97 33.135 32.857 33.11 2,196,009
07/05/2016 32.97 33.19 32.88 33.03 1,973,354
07/01/2016 33.48 33.5 33.15 33.24 2,364,808
06/30/2016 32.68 33.5 32.6 33.5 3,543,372
06/29/2016 32.16 32.685 32.16 32.63 3,572,639
06/28/2016 31.5 31.97 31.33 31.97 2,433,575
06/27/2016 31.34 31.6 31.14 31.36 4,113,190
06/24/2016 31.45 32.02 31.28 31.68 5,671,385
06/23/2016 32.34 32.49 32.15 32.49 1,904,031
06/22/2016 31.96 32.235 31.96 32.03 1,821,333
06/21/2016 31.98 32.14 31.84 32.04 2,011,274
06/20/2016 32.06 32.265 31.82 31.85 2,490,080
06/17/2016 31.81 31.93 31.67 31.81 2,604,988
06/16/2016 31.58 31.96 31.38 31.94 2,017,955
06/15/2016 32.03 32.17 31.69 31.75 3,325,016
06/14/2016 32.31 32.385 32.03 32.09 2,875,104
06/13/2016 32.68 32.845 32.29 32.33 2,665,900
06/10/2016 32.65 32.92 32.56 32.66 3,293,154
06/09/2016 32.71 32.91 32.63 32.86 2,158,968
06/08/2016 32.45 32.86 32.4 32.82 2,207,786
06/07/2016 32.87 32.95 32.515 32.53 2,811,237
06/06/2016 32.86 33.04 32.71 32.77 1,642,697
06/03/2016 32.81 32.99 32.6 32.88 2,866,320
06/02/2016 32.94 33.29 32.73 33.17 2,721,935
06/01/2016 33.22 33.45 33.16 33.4 3,077,567
05/31/2016 33.34 33.45 33.12 33.3 6,315,406
05/27/2016 33.26 33.315 33.17 33.25 3,646,848
05/26/2016 33.22 33.34 33.17 33.25 3,123,327
05/25/2016 33.52 33.58 33.22 33.26 2,651,302
05/24/2016 33.2 33.81 33.075 33.49 2,874,786
05/23/2016 32.94 33.06 32.86 32.99 3,021,371
05/20/2016 32.73 33.09 32.65 32.98 3,655,608
05/19/2016 32.24 32.69 32.06 32.56 4,692,612
05/18/2016 32.68 32.68 31.985 32.38 10,880,970
05/17/2016 33.02 33.2 32.73 32.82 4,758,876
05/16/2016 33.21 33.29 33 33.04 4,539,963
05/13/2016 33.42 33.51 33.165 33.24 2,339,675
05/12/2016 33.3 33.59 33.19 33.56 2,467,610
05/11/2016 33.52 33.64 33.13 33.15 2,469,531
05/10/2016 33.28 33.61 33.16 33.6 2,208,348
05/09/2016 32.92 33.27 32.78 33.15 2,024,081
05/06/2016 32.74 33.06 32.405 32.96 3,161,445
05/05/2016 32.95 33.34 32.76 32.88 3,484,836
05/04/2016 33 33.1 32.71 32.83 3,243,118
05/03/2016 32.78 33.22 32.67 33.18 2,812,649
05/02/2016 32.63 33.18 32.63 33.07 2,217,984
04/29/2016 32.4 32.68 32.255 32.6 2,336,914
04/28/2016 32.54 32.79 32.41 32.54 2,179,871
04/27/2016 32.8 32.95 32.63 32.79 2,062,104
04/26/2016 32.91 32.955 32.62 32.75 3,172,643
04/25/2016 32.82 32.91 32.67 32.86 2,309,486
04/22/2016 32.73 33.05 32.73 32.95 2,387,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?