Historical Data for Progressive Corporation (The) (PGR)

$ 81.46   0.62 (+0.77%) Volume: 2.73m 6:30 PM EST Feb 21, 2020
After Hours:  $ 81.46 0.00 (0.00%) Volume: 207.49k 4:59 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 80.62 81.72 80.26 81.46 2.73m 0.62 0.77% 81.46 221.66m 19,533
02/20/20 80.72 81.61 80.52 80.84 2.84m -0.58 -0.71% 80.84 229.77m 23,837
02/19/20 81.73 83.30 80.99 81.42 4.42m -1.98 -2.37% 81.42 361.09m 37,200
02/18/20 83.78 84.20 83.009 83.40 2.72m -0.37 -0.44% 83.40 226.88m 22,536
02/14/20 83.86 84.09 83.33 83.77 1.71m -0.09 -0.11% 83.77 143.07m 17,846
02/13/20 83.20 83.9477 82.855 83.86 1.69m 0.62 0.74% 83.86 141.35m 13,768
02/12/20 83.80 83.83 82.12 83.24 2.89m -0.42 -0.50% 83.24 239.47m 30,706
02/11/20 83.60 84.06 83.33 83.66 2.71m 0.07 0.08% 83.66 226.82m 22,613
02/10/20 83.28 83.75 83.20 83.59 1.51m 0.33 0.40% 83.59 126.21m 15,762
02/07/20 83.00 83.66 82.67 83.26 2.21m 0.20 0.24% 83.26 184.36m 30,764
02/06/20 83.03 83.765 82.73 83.06 2.8m 0.06 0.07% 83.06 233.42m 27,558
02/05/20 81.60 83.00 81.37 83.00 2.18m 2.08 2.57% 83.00 180.31m 20,069
02/04/20 81.31 81.63 80.60 80.92 2.17m 0.35 0.43% 80.92 175.6m 20,979
02/03/20 81.13 82.07 80.35 80.57 2.75m -0.12 -0.15% 80.57 222.44m 26,037
01/31/20 81.53 82.29 80.495 80.69 6.53m -1.08 -1.32% 80.69 528.25m 42,248
01/30/20 79.74 81.87 78.95 81.77 4.02m 0.96 1.19% 81.77 325.1m 35,949
01/29/20 80.20 81.24 78.28 80.81 5.23m 4.36 5.70% 80.81 420.88m 40,738
01/28/20 76.07 76.73 75.89 76.45 4m 0.68 0.90% 76.45 305.74m 25,119
01/27/20 75.77 76.4432 75.49 75.77 2.49m -0.98 -1.28% 75.77 189.33m 23,379
01/24/20 76.51 76.86 76.2909 76.75 1.7m 0.42 0.55% 76.75 129.82m 18,620
01/23/20 75.71 76.37 75.23 76.33 2.19m 0.17 0.22% 76.33 166.71m 15,145