Dividends Calendar   Earnings Calendar
PGR

PGR  |  Progressive Corp

Financials sector
Progressive Corp

Historical Data

Date Price Open High Low Vol Change
Jul 14 116.79 114.2
117.38
111.41
10.1M 1.75%
Jul 13 114.78 122.5
124.99
114.56
15.0M -13.12%
Jul 12 132.11 132.9
134.06
131.49
2.6M -0.05%
Jul 11 132.17 131.38
132.75
131.36
2.0M 0.83%
Jul 10 131.08 131.35
131.98
130.02
1.7M -0.14%
Jul 7 131.26 131.1
131.54
129.57
1.7M -0.31%
Jul 6 131.67 130.68
131.85
130.48
1.8M 0.18%
Jul 5 131.43 131.14
132.26
130.55
1.9M -0.87%
Jul 3 132.59 131.99
133.13
131.08
1.1M 0.17%
Jun 30 132.37 132.45
132.96
131.4
2.4M 0.23%
Jun 29 132.07 131.81
132.67
131.65
1.9M 0.29%
Jun 28 131.69 132.07
132.29
130.61
1.5M -0.72%
Jun 27 132.65 132.55
133.66
131.96
1.2M 0.53%
Jun 26 131.95 132.34
132.71
131.64
1.6M -0.62%
Jun 23 132.77 131.85
133.5
131.32
3.6M 0.77%
Jun 22 131.76 131.34
131.86
130.66
1.6M 0.89%
Jun 21 130.6 129.34
130.71
128.18
2.0M 0.86%
Jun 20 129.48 129.13
129.85
128.54
2.1M -0.39%
Jun 16 129.99 129.06
130.84
128.53
3.4M 1.27%
Jun 15 128.36 127.67
128.61
126.99
2.7M 1.13%
Jun 14 126.93 128.99
129.28
126.28
4.4M -3.61%
Jun 13 131.68 130.47
132.61
130.4
1.5M 0.76%
Jun 12 130.69 130.86
131.31
129.97
1.8M -0.16%
Jun 9 130.9 130.85
132.24
130.81
1.7M -0.14%
Jun 8 131.08 130.84
131.85
129.59
1.5M 0.18%
Jun 7 130.84 129.85
131.18
128.5
2.0M 0.80%
Jun 6 129.8 129.3
129.86
128.46
1.5M 0.60%
Jun 5 129.03 129.65
130.51
128.99
1.6M -0.36%
Jun 2 129.5 128.58
129.85
128.27
1.7M 0.91%
Jun 1 128.33 128.27
128.49
126.16
3.0M 0.33%
May 31 127.91 127.55
128.91
127.39
6.4M -0.12%
May 30 128.07 128.43
128.47
126.47
4.2M -0.33%
May 26 128.49 129.03
131.78
128.26
3.1M -0.34%
May 25 128.93 131.05
131.61
128.81
2.6M -1.95%
May 24 131.5 132.85
133.24
130.94
1.9M -1.39%
May 23 133.35 135.01
135.35
133.21
3.0M -1.68%
May 22 135.63 135.7
136.76
134.83
2.8M 0.42%
May 19 135.06 136.5
136.91
134.7
4.9M -0.77%
May 18 136.11 137
137.34
134.49
3.2M -0.36%
May 17 136.6 131.79
137.9
131.73
4.3M 5.27%
May 16 129.76 131.81
132.22
129.37
2.9M -1.7%
May 15 132 133.79
134.01
130.97
2.2M -1.07%
May 12 133.43 135.02
135.52
133.13
2.2M -0.38%
May 11 133.94 133.36
134.35
131.43
2.0M -0.33%
May 10 134.38 135.05
135.81
132.94
2.6M -0.97%
May 9 135.7 133.97
137.29
133.78
3.6M 1.20%
May 8 134.09 130.1
135.01
129.32
4.3M 3.53%
May 5 129.52 126.93
130.15
126.63
3.1M 2.71%
May 4 126.1 124.17
126.72
122.72
4.9M 0.84%
May 3 125.05 126.91
127.38
120.73
8.0M -2.54%
May 2 128.31 135
135.59
125.4
6.8M -5.58%
May 1 135.89 136.28
137.34
135.45
1.8M -0.37%
Apr 28 136.4 134.31
136.49
133.95
2.2M 1.25%
Apr 27 134.71 132.4
135.22
132.33
1.9M 0.65%
Apr 26 133.84 133.92
134.86
133.21
1.6M -0.76%
Apr 25 134.87 135
136.26
134.17
2.0M -0.39%
Apr 24 135.4 137.29
137.51
135.06
2.1M -1.18%
Apr 21 137.02 137.79
138.39
135.99
2.4M -0.99%
Apr 20 138.39 138.95
139.91
137.42
2.2M -0.37%
Apr 19 138.91 139.26
140.81
138.72
2.0M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

trv  all 

Other stocks 

mcd  mmm  gs  vale  pdco  casy  dva  df  sptn  vrsk  dxc  cgc 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.