NYSE - Delayed Quote USD

The Progressive Corporation (PGR)

209.75 +0.63 (+0.30%)
At close: April 18 at 4:00 PM EDT
209.75 0.00 (0.00%)
Pre-Market: 4:21 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 209.36 210.05 208.02 209.75 209.75 2,116,500
Apr 17, 2024 209.08 210.03 207.59 209.12 209.12 3,554,600
Apr 16, 2024 207.66 210.62 206.72 208.35 208.35 2,916,800
Apr 15, 2024 207.76 208.78 205.13 206.59 206.59 3,841,900
Apr 12, 2024 208.00 209.50 203.26 203.90 203.90 5,367,700
Apr 11, 2024 206.25 207.09 202.09 202.26 202.26 3,896,400
Apr 10, 2024 203.95 207.09 203.21 206.15 206.15 2,367,300
Apr 9, 2024 210.56 211.05 204.19 204.81 204.81 2,662,100
Apr 8, 2024 210.70 210.96 208.70 210.39 210.39 2,793,700
Apr 5, 2024 210.24 212.05 209.28 211.00 211.00 3,035,900
Apr 4, 2024 211.20 212.24 208.37 209.24 209.24 2,581,400
Apr 3, 2024 0.10 Dividend
Apr 3, 2024 210.29 211.75 209.60 210.77 210.77 2,526,800
Apr 2, 2024 209.96 210.71 208.95 210.03 209.93 1,919,100
Apr 1, 2024 207.19 210.05 205.92 209.95 209.85 2,324,300
Mar 28, 2024 207.23 208.19 206.39 206.82 206.72 3,163,400
Mar 27, 2024 205.16 206.30 204.26 206.15 206.05 3,509,100
Mar 26, 2024 205.79 207.80 204.30 204.65 204.55 3,546,200
Mar 25, 2024 205.83 206.89 204.66 206.02 205.92 3,491,700
Mar 22, 2024 205.85 207.40 205.24 205.70 205.60 2,557,900
Mar 21, 2024 204.50 207.20 203.54 205.57 205.47 3,418,700
Mar 20, 2024 205.00 206.86 204.68 205.72 205.62 1,729,900
Mar 19, 2024 207.53 207.87 204.18 205.49 205.39 2,024,900
Mar 18, 2024 204.57 207.20 204.07 206.41 206.31 2,289,900
Mar 15, 2024 199.57 205.83 199.57 204.88 204.78 5,740,500
Mar 14, 2024 201.63 202.70 199.54 201.87 201.77 3,537,800
Mar 13, 2024 199.63 199.87 197.77 199.74 199.64 2,101,400
Mar 12, 2024 197.00 199.07 195.57 198.94 198.85 1,515,100
Mar 11, 2024 198.20 198.26 195.43 196.74 196.65 2,178,200
Mar 8, 2024 195.13 198.98 194.49 198.41 198.32 2,803,500
Mar 7, 2024 196.00 196.94 193.86 196.12 196.03 2,964,900
Mar 6, 2024 193.40 196.30 191.00 196.01 195.92 3,431,500
Mar 5, 2024 189.49 190.88 189.40 189.81 189.72 2,445,800
Mar 4, 2024 187.76 189.83 187.32 189.24 189.15 2,931,000
Mar 1, 2024 189.20 190.16 186.94 187.83 187.74 3,624,700
Feb 29, 2024 192.12 192.36 188.80 189.56 189.47 4,203,700
Feb 28, 2024 192.73 193.39 191.48 192.03 191.94 2,533,600
Feb 27, 2024 193.63 193.95 189.66 192.18 192.09 2,502,700
Feb 26, 2024 192.15 193.67 191.33 193.58 193.49 2,194,200
Feb 23, 2024 191.84 192.60 190.52 191.30 191.21 1,826,500
Feb 22, 2024 190.73 192.31 189.25 191.69 191.60 1,997,700
Feb 21, 2024 190.26 191.32 187.79 190.25 190.16 2,253,100
Feb 20, 2024 189.63 191.95 189.00 189.48 189.39 2,497,900
Feb 16, 2024 189.86 191.92 188.58 189.09 189.00 2,113,100
Feb 15, 2024 187.73 189.85 187.10 189.24 189.15 1,939,700
Feb 14, 2024 184.17 188.20 182.23 187.95 187.86 3,434,300
Feb 13, 2024 184.14 184.91 180.72 182.08 181.99 3,251,300
Feb 12, 2024 182.72 183.12 181.65 182.36 182.27 1,748,900
Feb 9, 2024 182.56 184.00 182.30 182.72 182.63 1,968,700
Feb 8, 2024 182.21 184.28 181.89 182.96 182.87 1,762,400
Feb 7, 2024 181.45 182.85 180.68 182.17 182.08 1,586,600
Feb 6, 2024 182.00 182.62 179.91 180.27 180.18 1,579,600
Feb 5, 2024 180.48 182.64 180.48 182.18 182.09 1,819,200
Feb 2, 2024 180.17 181.90 179.68 180.69 180.60 1,791,600
Feb 1, 2024 176.77 179.65 176.37 178.71 178.62 2,839,200
Jan 31, 2024 180.46 180.86 177.69 178.25 178.17 1,978,800
Jan 30, 2024 176.38 179.82 175.50 179.71 179.62 1,834,700
Jan 29, 2024 178.75 180.46 176.73 177.76 177.68 2,000,800
Jan 26, 2024 178.20 180.00 177.27 179.42 179.33 2,354,300
Jan 25, 2024 178.41 180.49 176.15 178.01 177.93 2,887,200
Jan 24, 2024 181.60 182.35 176.51 178.36 178.28 4,565,900
Jan 23, 2024 169.68 172.04 169.57 170.32 170.24 2,932,600
Jan 22, 2024 170.72 171.97 170.21 170.28 170.20 2,643,200
Jan 19, 2024 171.00 172.51 170.08 170.14 170.06 2,722,300
Jan 18, 2024 0.85 Dividend
Jan 18, 2024 167.47 170.27 166.92 169.91 169.83 2,530,200
Jan 17, 2024 169.24 171.71 168.89 169.89 168.96 2,373,800
Jan 16, 2024 169.84 169.84 168.02 168.57 167.65 2,186,300
Jan 12, 2024 169.38 169.96 167.70 168.90 167.97 1,649,900
Jan 11, 2024 166.00 168.29 164.98 168.02 167.10 2,275,600
Jan 10, 2024 166.08 168.22 164.17 165.51 164.60 1,582,600
Jan 9, 2024 165.95 166.83 164.16 166.67 165.76 1,927,800
Jan 8, 2024 163.44 165.51 162.35 165.37 164.46 1,994,200
Jan 5, 2024 164.31 164.57 161.56 162.71 161.82 1,544,700
Jan 4, 2024 164.68 166.28 162.96 163.00 162.11 1,937,200
Jan 3, 2024 162.26 165.31 162.12 163.17 162.28 2,208,600
Jan 2, 2024 159.80 161.70 159.34 161.63 160.74 1,912,200
Dec 29, 2023 158.47 159.82 158.10 159.28 158.41 1,637,500
Dec 28, 2023 158.00 159.18 157.61 158.34 157.47 1,139,700
Dec 27, 2023 156.78 157.95 156.06 157.66 156.80 1,217,600
Dec 26, 2023 157.77 157.90 156.73 157.38 156.52 1,066,700
Dec 22, 2023 156.92 158.19 156.35 157.76 156.90 1,006,000
Dec 21, 2023 154.93 156.56 154.38 156.48 155.62 1,139,200
Dec 20, 2023 157.54 157.68 155.54 155.56 154.71 1,716,000
Dec 19, 2023 155.36 157.84 154.75 157.68 156.82 2,776,000
Dec 18, 2023 154.86 156.77 154.43 156.00 155.15 2,346,800
Dec 15, 2023 151.68 156.33 149.14 153.41 152.57 6,746,500
Dec 14, 2023 160.19 160.81 152.82 153.55 152.71 5,633,800
Dec 13, 2023 165.31 165.57 160.27 160.55 159.67 2,742,700
Dec 12, 2023 163.11 165.16 162.81 165.13 164.23 2,204,000
Dec 11, 2023 162.87 164.37 162.28 163.42 162.52 2,060,600
Dec 8, 2023 161.81 162.35 159.82 161.17 160.29 2,614,600
Dec 7, 2023 162.35 162.96 161.67 161.71 160.82 2,623,000
Dec 6, 2023 163.05 164.29 160.62 161.49 160.61 2,146,300
Dec 5, 2023 163.41 164.35 162.56 163.53 162.63 1,419,200
Dec 4, 2023 161.93 163.58 161.58 163.41 162.52 1,569,700
Dec 1, 2023 164.16 164.85 162.24 162.46 161.57 2,630,000
Nov 30, 2023 163.05 164.46 162.68 164.03 163.13 3,561,700
Nov 29, 2023 162.78 163.76 162.01 163.00 162.11 1,519,900
Nov 28, 2023 164.28 164.73 162.58 163.26 162.37 1,656,000
Nov 27, 2023 163.87 164.48 163.00 164.41 163.51 1,692,900
Nov 24, 2023 163.14 164.10 163.14 163.72 162.82 680,000
Nov 22, 2023 161.35 163.01 161.00 162.61 161.72 1,518,600
Nov 21, 2023 160.12 162.85 160.07 161.81 160.92 1,954,600
Nov 20, 2023 158.00 160.58 157.68 159.35 158.48 2,019,100
Nov 17, 2023 159.84 160.83 157.51 157.57 156.71 2,402,500
Nov 16, 2023 158.16 160.10 158.16 159.94 159.06 2,781,300
Nov 15, 2023 159.28 159.53 156.23 157.67 156.81 3,421,700
Nov 14, 2023 160.99 161.41 159.18 159.53 158.66 3,080,400
Nov 13, 2023 161.19 161.98 159.54 161.92 161.03 2,908,100
Nov 10, 2023 160.97 161.72 160.06 160.39 159.51 2,988,100
Nov 9, 2023 159.21 161.28 159.03 160.35 159.47 2,274,600
Nov 8, 2023 158.15 159.12 157.39 158.61 157.74 1,757,100
Nov 7, 2023 159.00 159.00 157.20 158.61 157.74 1,874,700
Nov 6, 2023 157.31 158.50 156.86 158.23 157.36 2,067,300
Nov 3, 2023 159.11 159.11 155.61 156.21 155.35 4,047,000
Nov 2, 2023 158.71 160.69 156.93 158.77 157.90 2,996,800
Nov 1, 2023 159.00 160.62 157.91 159.61 158.74 2,264,400
Oct 31, 2023 155.13 158.45 154.71 158.09 157.22 2,353,300
Oct 30, 2023 153.63 155.37 153.22 155.19 154.34 2,253,000
Oct 27, 2023 153.00 153.31 151.55 153.06 152.22 2,147,600
Oct 26, 2023 156.68 157.42 153.38 153.86 153.02 2,754,000
Oct 25, 2023 157.82 158.00 156.05 156.43 155.57 2,219,000
Oct 24, 2023 154.04 156.41 153.48 156.24 155.38 1,683,200
Oct 23, 2023 155.00 155.00 153.28 153.48 152.64 1,844,200
Oct 20, 2023 158.40 158.63 154.59 154.84 153.99 3,051,900
Oct 19, 2023 158.98 160.50 157.55 157.80 156.94 2,587,000
Oct 18, 2023 160.00 161.00 158.49 159.18 158.31 2,898,100
Oct 17, 2023 158.25 158.99 157.51 158.94 158.07 2,720,400
Oct 16, 2023 156.04 158.17 154.82 157.05 156.19 4,257,800
Oct 13, 2023 150.00 155.38 149.64 154.95 154.10 6,481,300
Oct 12, 2023 144.37 144.59 142.87 143.30 142.52 2,403,700
Oct 11, 2023 142.09 144.20 142.07 143.86 143.07 3,099,200
Oct 10, 2023 143.50 144.27 141.84 142.25 141.47 2,391,400
Oct 9, 2023 142.53 143.38 141.93 143.26 142.48 1,369,200
Oct 6, 2023 142.80 143.83 142.01 142.86 142.08 2,207,200
Oct 5, 2023 142.30 143.70 141.73 142.50 141.72 1,936,100
Oct 4, 2023 0.10 Dividend
Oct 4, 2023 139.41 142.33 138.69 142.16 141.38 2,161,100
Oct 3, 2023 140.00 142.35 138.50 139.40 138.54 2,105,700
Oct 2, 2023 138.89 139.54 137.59 138.97 138.11 1,795,700
Sep 29, 2023 140.09 140.50 138.84 139.30 138.44 2,434,900
Sep 28, 2023 141.13 141.85 140.10 140.41 139.54 1,641,500
Sep 27, 2023 140.35 140.72 139.03 140.62 139.75 1,979,200
Sep 26, 2023 142.50 142.94 140.67 140.75 139.88 1,848,600
Sep 25, 2023 142.84 143.04 140.79 142.42 141.54 1,889,600
Sep 22, 2023 142.52 143.68 142.14 143.26 142.37 1,679,700
Sep 21, 2023 143.24 144.31 141.95 142.40 141.52 3,993,900
Sep 20, 2023 142.77 143.97 142.51 142.69 141.81 1,637,100
Sep 19, 2023 141.37 142.65 140.43 142.47 141.59 1,877,300
Sep 18, 2023 138.92 140.99 138.40 140.56 139.69 1,713,000
Sep 15, 2023 134.70 139.72 134.34 138.74 137.88 4,506,800
Sep 14, 2023 140.00 140.19 138.28 139.57 138.71 2,429,300
Sep 13, 2023 139.26 139.92 138.84 139.17 138.31 2,302,800
Sep 12, 2023 137.62 140.21 137.62 138.65 137.79 2,389,000
Sep 11, 2023 136.08 138.48 136.08 137.26 136.41 1,549,800
Sep 8, 2023 137.36 137.90 135.69 135.76 134.92 1,619,400
Sep 7, 2023 135.70 138.37 135.27 137.41 136.56 2,188,300
Sep 6, 2023 133.73 135.17 133.51 134.84 134.01 1,641,500
Sep 5, 2023 135.70 135.84 133.16 133.52 132.69 2,286,000
Sep 1, 2023 134.37 135.89 133.42 135.48 134.64 1,357,800
Aug 31, 2023 134.40 134.46 133.19 133.47 132.64 2,879,600
Aug 30, 2023 132.46 134.36 131.87 134.03 133.20 1,408,300
Aug 29, 2023 131.85 132.36 130.27 132.25 131.43 1,485,400
Aug 28, 2023 132.60 132.89 130.73 131.58 130.77 1,037,000
Aug 25, 2023 131.87 133.74 131.59 132.58 131.76 1,447,300
Aug 24, 2023 130.29 132.97 130.29 131.90 131.08 1,519,100
Aug 23, 2023 130.38 130.60 129.31 130.39 129.58 2,855,400
Aug 22, 2023 132.23 132.54 129.72 130.53 129.72 2,181,800
Aug 21, 2023 134.06 134.76 132.12 132.18 131.36 2,016,700
Aug 18, 2023 134.40 135.42 133.75 133.93 133.10 2,549,200
Aug 17, 2023 136.52 137.28 134.91 135.21 134.37 2,207,200
Aug 16, 2023 133.02 137.23 131.50 136.14 135.30 6,249,900
Aug 15, 2023 125.42 126.48 124.06 125.05 124.28 2,866,600
Aug 14, 2023 127.82 128.34 125.55 125.92 125.14 2,230,700
Aug 11, 2023 126.34 128.23 126.34 127.84 127.05 1,188,700
Aug 10, 2023 126.79 128.08 125.76 126.14 125.36 1,871,100
Aug 9, 2023 126.44 127.74 126.29 126.50 125.72 1,617,600
Aug 8, 2023 127.24 127.41 126.01 126.50 125.72 1,778,600
Aug 7, 2023 127.45 128.33 126.00 127.66 126.87 1,473,000
Aug 4, 2023 128.67 128.67 126.34 126.54 125.76 2,187,400
Aug 3, 2023 125.55 129.96 124.72 128.85 128.05 3,886,200
Aug 2, 2023 127.54 130.00 124.46 125.36 124.58 3,446,000
Aug 1, 2023 126.42 127.94 125.11 127.42 126.63 2,729,300
Jul 31, 2023 124.83 126.91 124.83 125.98 125.20 2,898,200
Jul 28, 2023 126.41 126.41 124.23 125.03 124.26 1,876,100
Jul 27, 2023 126.51 126.64 124.51 125.31 124.53 2,301,200
Jul 26, 2023 124.45 127.14 123.82 126.23 125.45 2,811,000
Jul 25, 2023 123.39 123.69 121.87 123.55 122.79 3,679,500
Jul 24, 2023 124.31 126.30 124.31 125.24 124.46 2,699,600
Jul 21, 2023 124.18 124.79 122.10 124.39 123.62 3,287,900
Jul 20, 2023 119.08 124.06 118.75 123.96 123.19 3,542,100
Jul 19, 2023 119.48 120.26 117.64 118.22 117.49 2,946,800
Jul 18, 2023 121.22 122.25 119.63 119.81 119.07 4,844,400
Jul 17, 2023 117.99 122.66 117.80 121.95 121.20 6,039,000
Jul 14, 2023 114.20 117.38 111.41 116.79 116.07 10,076,700
Jul 13, 2023 122.50 124.99 114.56 114.78 114.07 15,043,100
Jul 12, 2023 132.90 134.06 131.49 132.11 131.29 2,624,000
Jul 11, 2023 131.38 132.75 131.36 132.17 131.35 1,973,900
Jul 10, 2023 131.35 131.98 130.02 131.08 130.27 1,737,000
Jul 7, 2023 131.10 131.54 129.57 131.26 130.45 1,682,700
Jul 6, 2023 0.10 Dividend
Jul 6, 2023 130.68 131.85 130.48 131.67 130.85 1,834,600
Jul 5, 2023 131.14 132.26 130.56 131.43 130.52 1,864,400
Jul 3, 2023 132.05 133.13 131.08 132.59 131.67 1,131,800
Jun 30, 2023 132.45 132.96 131.40 132.37 131.45 2,421,100
Jun 29, 2023 131.81 132.67 131.66 132.07 131.15 1,959,900
Jun 28, 2023 132.07 132.29 130.61 131.69 130.78 1,544,400
Jun 27, 2023 132.55 133.66 131.96 132.65 131.73 1,268,500
Jun 26, 2023 132.34 132.71 131.64 131.95 131.03 1,641,300
Jun 23, 2023 131.85 133.50 131.32 132.77 131.85 3,616,700
Jun 22, 2023 131.34 131.86 130.66 131.76 130.84 1,598,000
Jun 21, 2023 129.34 130.71 128.18 130.60 129.69 2,034,300
Jun 20, 2023 129.13 129.85 128.54 129.48 128.58 2,151,800
Jun 16, 2023 129.06 130.84 128.53 129.99 129.09 3,355,900
Jun 15, 2023 127.67 128.61 126.99 128.36 127.47 2,681,600
Jun 14, 2023 128.99 129.28 126.28 126.93 126.05 4,474,900
Jun 13, 2023 130.47 132.61 130.41 131.68 130.77 1,529,500
Jun 12, 2023 130.86 131.31 129.97 130.69 129.78 1,833,200
Jun 9, 2023 130.85 132.24 130.81 130.90 129.99 1,673,100
Jun 8, 2023 130.84 131.85 129.59 131.08 130.17 1,534,200
Jun 7, 2023 129.85 131.18 128.50 130.84 129.93 1,982,100
Jun 6, 2023 129.30 129.86 128.46 129.80 128.90 1,514,900
Jun 5, 2023 129.65 130.51 128.99 129.03 128.13 1,576,200
Jun 2, 2023 128.58 129.85 128.27 129.50 128.60 1,726,300
Jun 1, 2023 128.27 128.49 126.16 128.33 127.44 2,978,900
May 31, 2023 127.55 128.91 127.39 127.91 127.02 6,673,400
May 30, 2023 128.43 128.47 126.47 128.07 127.18 4,230,100
May 26, 2023 129.03 131.78 128.26 128.49 127.60 3,149,700
May 25, 2023 131.05 131.61 128.81 128.93 128.03 2,584,300
May 24, 2023 132.85 133.24 130.94 131.50 130.59 1,928,800
May 23, 2023 135.01 135.35 133.21 133.35 132.42 2,989,000
May 22, 2023 135.70 136.76 134.83 135.63 134.69 2,857,100
May 19, 2023 136.50 136.91 134.70 135.06 134.12 4,873,800
May 18, 2023 137.00 137.34 134.49 136.11 135.16 3,451,200
May 17, 2023 131.79 137.90 131.73 136.60 135.65 4,312,200
May 16, 2023 131.81 132.22 129.37 129.76 128.86 2,927,900
May 15, 2023 133.79 134.01 130.97 132.00 131.08 2,204,900
May 12, 2023 135.02 135.52 133.14 133.43 132.50 2,155,900
May 11, 2023 133.36 134.35 131.43 133.94 133.01 2,037,800
May 10, 2023 135.05 135.81 132.94 134.38 133.45 2,644,600
May 9, 2023 133.97 137.29 133.78 135.70 134.76 3,595,100
May 8, 2023 130.10 135.01 129.32 134.09 133.16 4,254,400
May 5, 2023 126.93 130.15 126.63 129.52 128.62 3,124,100
May 4, 2023 124.17 126.72 122.72 126.10 125.22 4,909,900
May 3, 2023 126.91 127.38 120.73 125.05 124.18 8,019,200
May 2, 2023 135.00 135.59 125.40 128.31 127.42 6,751,900
May 1, 2023 136.28 137.34 135.45 135.89 134.95 1,774,100
Apr 28, 2023 134.31 136.49 133.95 136.40 135.45 2,188,000
Apr 27, 2023 132.40 135.22 132.33 134.71 133.77 1,918,100
Apr 26, 2023 133.92 134.86 133.21 133.84 132.91 1,648,800
Apr 25, 2023 135.00 136.26 134.17 134.87 133.93 1,982,900
Apr 24, 2023 137.29 137.51 135.06 135.40 134.46 2,139,700
Apr 21, 2023 137.79 138.39 135.99 137.02 136.07 2,358,500
Apr 20, 2023 138.95 139.91 137.42 138.39 137.43 2,235,000
Apr 19, 2023 139.26 140.81 138.72 138.91 137.95 2,044,100

Related Tickers

ALL The Allstate Corporation
169.11
+3.80%
 
TRV The Travelers Companies, Inc.
210.42
+1.86%
 
CB Chubb Limited
245.39
+0.76%
 
HIG The Hartford Financial Services Group, Inc.
96.95
+1.22%
 
KNSL Kinsale Capital Group, Inc.
451.92
+0.11%
 
ROOT Root, Inc.
51.43
-4.26%
 
WRB W. R. Berkley Corporation
80.98
+0.33%
 
MKL Markel Group Inc.
1,436.13
+0.53%
 
CINF Cincinnati Financial Corporation
117.52
+1.93%
 
LMND Lemonade, Inc.
15.73
-0.06%