Progressive Corporation (The) Common Stock Historical Stock Prices

PGR 
$33.07
*  
0.47
1.44%
Get PGR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading PGR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PGR After Hours
 
 
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 30-JAN-2016 TO 29-APR-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.
16:00 32.77 33.18 32.63 33.07 2,217,422
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
04/21/2016 33.31 33.406 32.665 32.72 3,470,101
04/20/2016 33.77 33.87 33.28 33.44 2,510,077
04/19/2016 33.79 33.935 33.625 33.75 3,382,983
04/18/2016 33.37 33.72 33.3 33.72 3,837,861
04/15/2016 33.52 33.54 33.23 33.43 4,164,573
04/14/2016 34.13 34.14 33.225 33.57 7,797,523
04/13/2016 34.84 34.95 34.3935 34.76 3,685,509
04/12/2016 34.37 34.77 34.235 34.71 3,670,513
04/11/2016 34.5 34.67 34.24 34.28 1,936,676
04/08/2016 34.52 34.62 34.35 34.43 3,791,830
04/07/2016 34.65 34.665 34.27 34.41 3,365,999
04/06/2016 34.66 34.78 34.52 34.77 3,518,193
04/05/2016 35.07 35.17 34.65 34.65 4,073,651
04/04/2016 35.47 35.5399 35.11 35.17 2,747,434
04/01/2016 35.12 35.5 34.96 35.48 2,633,376
03/31/2016 35.06 35.2 34.92 35.14 2,875,608
03/30/2016 35.17 35.26 34.86 35.03 2,325,484
03/29/2016 35.04 35.18 34.87 35.02 3,320,730
03/28/2016 34.8 35.1 34.76 35.03 2,098,239
03/24/2016 34.97 35.07 34.56 34.81 2,504,948
03/23/2016 34.99 35.27 34.92 35.17 3,701,316
03/22/2016 34.84 35.14 34.78 35.04 3,645,369
03/21/2016 34.5 34.97 34.46 34.93 3,242,836
03/18/2016 34.57 34.67 34.39 34.61 6,531,095
03/17/2016 34.08 34.53 33.78 34.46 3,810,853
03/16/2016 33.25 34.07 33.11 34.02 4,386,167
03/15/2016 32.85 33.31 32.81 33.28 3,153,210
03/14/2016 33.2 33.22 32.92 33.04 3,522,646
03/11/2016 33.12 33.22 32.83 33.21 5,755,888
03/10/2016 33.15 33.27 32.615 32.84 4,260,136
03/09/2016 33.2 33.31 32.94 33.03 1,962,834
03/08/2016 33.21 33.3 32.94 33.03 3,916,772
03/07/2016 33.04 33.38 33.01 33.33 3,800,113
03/04/2016 33.45 33.53 33.07 33.19 3,659,173
03/03/2016 32.98 33.54 32.98 33.49 7,479,014
03/02/2016 32.55 33.03 32.43 32.93 3,731,982
03/01/2016 32.16 32.6 32.05 32.57 3,260,236
02/29/2016 32.03 32.23 31.89 31.92 3,707,294
02/26/2016 32.35 32.35 31.87 32.11 3,117,663
02/25/2016 31.98 32.23 31.89 32.17 3,029,288
02/24/2016 31.68 31.9 31.45 31.85 3,640,870
02/23/2016 32.03 32.12 31.81 31.93 2,888,483
02/22/2016 32.16 32.28 31.84 32.03 2,926,656
02/19/2016 31.76 32.075 31.75 31.91 3,188,169
02/18/2016 32.06 32.12 31.775 31.95 3,178,533
02/17/2016 32 32.22 31.78 32.06 4,908,731
02/16/2016 31.7 31.72 31.27 31.65 5,294,071
02/12/2016 30.61 31.45 30.56 31.38 6,632,035
02/11/2016 30.41 30.6801 30.19 30.23 5,203,954
02/10/2016 31.03 31.48 30.9 30.91 4,266,523
02/09/2016 30.47 31.305 30.45 30.88 7,501,245
02/08/2016 30.39 30.865 30.35 30.73 5,718,547
02/05/2016 30.66 30.95 30.49 30.7 3,762,223
02/04/2016 30.39 30.67 30.27 30.66 4,987,535
02/03/2016 30.66 30.66 29.99 30.42 5,863,289
02/02/2016 30.37 30.66 30.2 30.49 5,102,930
02/01/2016 29.97 30.655 29.97 30.48 6,982,106
*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?