The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
252.38
-4.61 (-1.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 255.45 | 255.87 | 251.75 | 252.38 | 252.38 | -1.79% | 2,087,679 |
| Sep 25, 2024 | 258.12 | 258.73 | 256.47 | 256.99 | 256.99 | 0.18% | 2,430,851 |
| Sep 24, 2024 | 256.92 | 257.12 | 254.01 | 256.54 | 256.54 | -0.41% | 1,774,948 |
| Sep 23, 2024 | 260.00 | 260.39 | 256.69 | 257.60 | 257.60 | -0.63% | 2,629,844 |
| Sep 20, 2024 | 255.21 | 259.51 | 254.20 | 259.24 | 259.24 | 1.54% | 4,476,729 |
| Sep 19, 2024 | 256.89 | 257.11 | 252.75 | 255.30 | 255.30 | -0.92% | 2,699,014 |
| Sep 18, 2024 | 256.99 | 259.05 | 255.50 | 257.66 | 257.66 | 0.29% | 1,710,380 |
| Sep 17, 2024 | 256.02 | 257.18 | 253.57 | 256.91 | 256.91 | 0.23% | 1,736,074 |
| Sep 16, 2024 | 257.31 | 260.46 | 255.55 | 256.31 | 256.31 | 0.33% | 2,752,635 |
| Sep 13, 2024 | 256.31 | 256.75 | 249.68 | 255.46 | 255.46 | 2.40% | 3,078,947 |
| Sep 12, 2024 | 247.85 | 250.08 | 246.52 | 249.48 | 249.48 | -0.04% | 2,118,170 |
| Sep 11, 2024 | 248.96 | 249.86 | 245.30 | 249.59 | 249.59 | 0.18% | 2,509,799 |
| Sep 10, 2024 | 252.58 | 254.73 | 249.00 | 249.13 | 249.13 | -0.87% | 1,997,351 |
| Sep 9, 2024 | 249.76 | 252.80 | 248.52 | 251.31 | 251.31 | 1.05% | 2,457,068 |
| Sep 6, 2024 | 250.09 | 252.03 | 248.05 | 248.69 | 248.69 | -0.34% | 2,429,465 |
| Sep 5, 2024 | 253.17 | 253.91 | 247.29 | 249.54 | 249.54 | -1.72% | 2,328,981 |
| Sep 4, 2024 | 253.79 | 254.53 | 251.33 | 253.91 | 253.91 | 0.63% | 1,625,370 |
| Sep 3, 2024 | 252.20 | 254.83 | 251.08 | 252.32 | 252.32 | 0.05% | 2,449,117 |
| Aug 30, 2024 | 249.62 | 254.35 | 248.80 | 252.20 | 252.20 | 0.88% | 2,817,633 |
| Aug 29, 2024 | 247.39 | 250.23 | 245.99 | 250.01 | 250.01 | 0.70% | 1,982,700 |
| Aug 28, 2024 | 245.96 | 248.34 | 245.35 | 248.26 | 248.26 | 1.10% | 2,482,306 |
| Aug 27, 2024 | 243.11 | 245.93 | 242.05 | 245.57 | 245.57 | 1.29% | 2,883,306 |
| Aug 26, 2024 | 242.37 | 245.00 | 241.75 | 242.45 | 242.45 | 0.50% | 2,087,177 |
| Aug 23, 2024 | 239.95 | 241.43 | 238.95 | 241.25 | 241.25 | 0.43% | 1,544,660 |
| Aug 22, 2024 | 237.62 | 240.41 | 236.99 | 240.22 | 240.22 | 1.22% | 1,563,125 |
| Aug 21, 2024 | 240.44 | 240.80 | 235.42 | 237.32 | 237.32 | -0.60% | 1,813,982 |
| Aug 20, 2024 | 238.96 | 239.16 | 237.15 | 238.75 | 238.75 | 0.41% | 1,436,892 |
| Aug 19, 2024 | 235.19 | 237.83 | 234.75 | 237.78 | 237.78 | 0.81% | 1,366,339 |
| Aug 16, 2024 | 237.16 | 238.04 | 234.06 | 235.88 | 235.88 | -0.38% | 2,600,504 |
| Aug 15, 2024 | 237.50 | 238.45 | 234.51 | 236.77 | 236.77 | 1.04% | 3,898,122 |
| Aug 14, 2024 | 227.00 | 234.74 | 226.52 | 234.34 | 234.34 | 5.40% | 2,915,103 |
| Aug 13, 2024 | 222.67 | 224.46 | 220.33 | 222.33 | 222.33 | -0.30% | 1,649,898 |
| Aug 12, 2024 | 224.79 | 225.75 | 221.51 | 222.99 | 222.99 | 0.57% | 2,350,292 |
| Aug 9, 2024 | 219.30 | 221.89 | 217.92 | 221.73 | 221.73 | 1.54% | 1,730,730 |
| Aug 8, 2024 | 214.99 | 219.72 | 214.99 | 218.36 | 218.36 | 1.15% | 2,482,632 |
| Aug 7, 2024 | 213.61 | 218.31 | 213.47 | 215.88 | 215.88 | 0.85% | 2,082,119 |
| Aug 6, 2024 | 213.20 | 217.30 | 212.27 | 214.05 | 214.05 | 1.49% | 2,705,103 |
| Aug 5, 2024 | 216.94 | 218.04 | 208.13 | 210.91 | 210.91 | -2.78% | 2,820,299 |
| Aug 2, 2024 | 216.52 | 219.51 | 214.51 | 216.94 | 216.94 | 0.77% | 1,769,793 |
| Aug 1, 2024 | 216.50 | 217.43 | 212.38 | 215.28 | 215.28 | 0.54% | 2,208,041 |
| Jul 31, 2024 | 214.79 | 215.62 | 212.67 | 214.12 | 214.12 | -0.72% | 2,321,997 |
| Jul 30, 2024 | 214.10 | 217.68 | 213.81 | 215.68 | 215.68 | 0.96% | 1,595,511 |
| Jul 29, 2024 | 215.86 | 216.99 | 213.41 | 213.63 | 213.63 | -0.95% | 1,793,759 |
| Jul 26, 2024 | 213.09 | 216.32 | 213.09 | 215.68 | 215.68 | 1.37% | 1,972,284 |
| Jul 25, 2024 | 215.99 | 217.23 | 212.09 | 212.77 | 212.77 | -1.24% | 2,288,805 |
| Jul 24, 2024 | 216.55 | 217.43 | 214.87 | 215.44 | 215.44 | -0.21% | 2,312,822 |
| Jul 23, 2024 | 216.31 | 216.45 | 214.71 | 215.90 | 215.90 | -0.18% | 3,085,037 |
| Jul 22, 2024 | 214.01 | 218.62 | 213.17 | 216.30 | 216.30 | -1.39% | 2,945,697 |
| Jul 19, 2024 | 224.50 | 224.79 | 218.72 | 219.35 | 219.35 | -2.31% | 3,207,517 |
| Jul 18, 2024 | 223.31 | 229.00 | 223.31 | 224.53 | 224.53 | 1.44% | 3,522,290 |
| Jul 17, 2024 | 214.80 | 221.46 | 214.64 | 221.35 | 221.35 | 5.40% | 4,422,764 |
| Jul 16, 2024 | 222.52 | 223.84 | 208.37 | 210.00 | 210.00 | -3.27% | 3,736,053 |
| Jul 15, 2024 | 214.32 | 217.24 | 214.32 | 217.10 | 217.10 | 1.78% | 2,415,349 |
| Jul 12, 2024 | 212.43 | 214.44 | 210.79 | 213.30 | 213.30 | 0.70% | 2,315,725 |
| Jul 11, 2024 | 208.29 | 212.38 | 207.50 | 211.82 | 211.82 | 0.87% | 2,546,670 |
| Jul 10, 2024 | 209.50 | 210.99 | 208.50 | 209.99 | 209.99 | 0.24% | 1,988,312 |
| Jul 9, 2024 | 209.96 | 212.73 | 209.29 | 209.49 | 209.49 | -0.10% | 2,372,257 |
| Jul 8, 2024 | 211.17 | 212.87 | 209.56 | 209.71 | 209.71 | -0.22% | 2,706,449 |
| Jul 5, 2024 | 210.38 | 210.56 | 207.99 | 210.18 | 210.18 | -0.04% | 1,699,389 |
| Jul 3, 2024 | 210.91 | 211.17 | 208.67 | 210.27 | 210.27 | -0.40% | 1,284,908 |
| Jul 2, 2024 | 208.06 | 211.22 | 207.48 | 211.12 | 211.02 | 0.79% | 2,277,747 |
| Jul 1, 2024 | 209.27 | 210.50 | 207.91 | 209.46 | 209.36 | 0.84% | 2,264,025 |
| Jun 28, 2024 | 210.40 | 211.84 | 207.53 | 207.71 | 207.61 | -1.72% | 4,068,275 |
| Jun 27, 2024 | 208.88 | 211.40 | 207.77 | 211.35 | 211.25 | 1.52% | 1,987,629 |
| Jun 26, 2024 | 207.22 | 208.41 | 204.88 | 208.19 | 208.09 | -0.04% | 3,213,055 |
| Jun 25, 2024 | 210.97 | 212.54 | 207.80 | 208.28 | 208.18 | -1.14% | 2,331,508 |
| Jun 24, 2024 | 209.81 | 212.80 | 209.57 | 210.68 | 210.58 | 0.71% | 2,927,354 |
| Jun 21, 2024 | 209.08 | 210.27 | 206.67 | 209.19 | 209.09 | -0.79% | 3,950,714 |
| Jun 20, 2024 | 210.87 | 212.22 | 209.19 | 210.85 | 210.75 | 0.05% | 2,545,421 |
| Jun 18, 2024 | 209.10 | 211.87 | 208.17 | 210.75 | 210.65 | 1.21% | 2,722,082 |
| Jun 17, 2024 | 204.62 | 208.31 | 204.62 | 208.24 | 208.14 | 2.12% | 2,489,402 |
| Jun 14, 2024 | 205.80 | 208.91 | 203.39 | 203.92 | 203.82 | 0.16% | 2,913,816 |
| Jun 13, 2024 | 203.45 | 204.74 | 202.30 | 203.60 | 203.50 | 0.57% | 2,520,547 |
| Jun 12, 2024 | 207.07 | 208.00 | 201.34 | 202.44 | 202.34 | -2.90% | 3,002,083 |
| Jun 11, 2024 | 209.91 | 210.04 | 207.34 | 208.49 | 208.39 | -0.85% | 2,298,060 |
| Jun 10, 2024 | 211.75 | 212.49 | 209.30 | 210.28 | 210.18 | -1.06% | 2,629,182 |
| Jun 7, 2024 | 215.01 | 216.50 | 211.75 | 212.53 | 212.43 | -0.31% | 2,113,087 |
| Jun 6, 2024 | 213.47 | 214.45 | 211.54 | 213.19 | 213.09 | 0.27% | 1,756,411 |
| Jun 5, 2024 | 212.40 | 213.30 | 210.30 | 212.61 | 212.51 | 0.30% | 2,126,037 |
| Jun 4, 2024 | 208.88 | 212.42 | 208.62 | 211.97 | 211.87 | 1.24% | 2,768,573 |
| Jun 3, 2024 | 211.46 | 211.75 | 207.17 | 209.38 | 209.28 | -0.85% | 1,827,260 |
| May 31, 2024 | 207.45 | 211.35 | 207.22 | 211.18 | 211.08 | 2.05% | 4,520,787 |
| May 30, 2024 | 203.15 | 207.11 | 203.10 | 206.93 | 206.83 | 1.86% | 2,588,979 |
| May 29, 2024 | 204.43 | 205.04 | 201.78 | 203.15 | 203.05 | -0.99% | 3,075,847 |
| May 28, 2024 | 202.98 | 205.66 | 202.85 | 205.18 | 205.08 | 0.62% | 2,876,229 |
| May 24, 2024 | 203.46 | 204.94 | 202.95 | 203.91 | 203.81 | 0.36% | 1,721,272 |
| May 23, 2024 | 205.75 | 207.47 | 203.02 | 203.18 | 203.08 | -1.53% | 2,469,322 |
| May 22, 2024 | 209.39 | 209.87 | 206.33 | 206.34 | 206.24 | -1.45% | 1,684,075 |
| May 21, 2024 | 207.99 | 211.28 | 207.79 | 209.38 | 209.28 | 1.16% | 2,669,070 |
| May 20, 2024 | 209.00 | 209.51 | 206.90 | 206.98 | 206.88 | -1.07% | 2,172,584 |
| May 17, 2024 | 209.31 | 209.68 | 207.28 | 209.22 | 209.12 | 1.07% | 2,005,043 |
| May 16, 2024 | 209.99 | 211.41 | 205.64 | 207.01 | 206.91 | -1.07% | 3,419,037 |
| May 15, 2024 | 207.36 | 213.23 | 207.05 | 209.25 | 209.15 | -2.07% | 3,641,996 |
| May 14, 2024 | 212.11 | 214.39 | 211.51 | 213.67 | 213.57 | 0.59% | 1,777,107 |
| May 13, 2024 | 216.50 | 217.65 | 212.41 | 212.41 | 212.31 | -1.55% | 1,549,402 |
| May 10, 2024 | 214.39 | 216.10 | 213.73 | 215.76 | 215.66 | 0.95% | 2,128,384 |
| May 9, 2024 | 214.55 | 215.13 | 213.52 | 213.72 | 213.62 | -1.01% | 1,923,310 |
| May 8, 2024 | 216.46 | 217.77 | 215.87 | 215.90 | 215.80 | 0.20% | 1,840,004 |
| May 7, 2024 | 216.33 | 216.33 | 213.26 | 215.46 | 215.36 | -0.02% | 2,706,273 |
| May 6, 2024 | 209.21 | 215.54 | 209.07 | 215.51 | 215.41 | 3.25% | 2,644,736 |