PGR
Progressive Corp,Ohio
$80.22
0.51 (0.64%)
PGR Stock Quote Delayed 15 Minutes
| Historical Data for PGR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 80.11 | 80.63 | 79.85 | 4,330,952 | 80.22 | 0.51 0.64% |
| 05/23/19 | 79.98 | 80.08 | 79.27 | 2,773,820 | 79.71 | -0.74 -0.92% |
| 05/22/19 | 80.06 | 80.53 | 79.74 | 2,467,716 | 80.45 | 0.38 0.47% |
| 05/21/19 | 78.65 | 80.35 | 78.65 | 3,842,253 | 80.07 | 1.77 2.26% |
| 05/20/19 | 77.65 | 78.32 | 77.27 | 2,238,172 | 78.30 | 0.58 0.75% |
| 05/17/19 | 77.27 | 78.46 | 77.03 | 2,196,700 | 77.72 | -0.13 -0.17% |
| 05/16/19 | 77.61 | 78.45 | 77.36 | 2,772,919 | 77.85 | 0.35 0.45% |
| 05/15/19 | 74.18 | 77.78 | 73.83 | 5,317,067 | 77.50 | 3.86 5.24% |
| 05/14/19 | 72.60 | 74.57 | 72.60 | 2,941,454 | 73.64 | 1.10 1.52% |
| 05/13/19 | 72.28 | 72.63 | 71.61 | 3,182,582 | 72.54 | -0.89 -1.21% |
| 05/10/19 | 72.50 | 73.59 | 71.83 | 1,851,600 | 73.43 | 0.58 0.80% |
| 05/09/19 | 73.08 | 73.23 | 72.59 | 2,415,563 | 72.85 | -0.67 -0.91% |
| 05/08/19 | 72.54 | 73.84 | 72.36 | 3,971,289 | 73.52 | 0.73 1.00% |
| 05/07/19 | 73.76 | 74.10 | 72.63 | 3,665,900 | 72.79 | -1.45 -1.95% |
| 05/06/19 | 73.43 | 74.54 | 73.40 | 4,413,138 | 74.24 | -0.19 -0.26% |
| 05/03/19 | 75.91 | 76.00 | 73.94 | 4,016,000 | 74.43 | -1.13 -1.50% |
| 05/02/19 | 77.15 | 77.19 | 75.21 | 3,902,398 | 75.56 | -1.35 -1.76% |
| 05/01/19 | 78.10 | 78.58 | 76.79 | 3,305,966 | 76.91 | -1.24 -1.59% |
| 04/30/19 | 77.18 | 78.21 | 76.83 | 2,568,664 | 78.15 | 1.04 1.35% |
| 04/29/19 | 76.44 | 77.30 | 76.40 | 2,182,965 | 77.11 | 0.92 1.21% |
| 04/26/19 | 75.73 | 76.20 | 75.50 | 1,791,500 | 76.19 | 0.59 0.78% |
| 04/25/19 | 75.00 | 75.85 | 74.56 | 2,209,632 | 75.60 | 0.53 0.71% |
| 04/24/19 | 75.67 | 75.80 | 74.98 | 1,927,720 | 75.07 | -0.62 -0.82% |
| 04/23/19 | 74.65 | 75.83 | 74.36 | 2,645,210 | 75.69 | 1.13 1.52% |
| 04/22/19 | 74.63 | 74.83 | 74.26 | 1,931,381 | 74.56 | -0.44 -0.59% |
| 04/18/19 | 76.17 | 76.47 | 74.92 | 3,057,000 | 75.00 | -1.16 -1.52% |
| 04/17/19 | 77.25 | 77.34 | 75.94 | 3,267,148 | 76.16 | -1.10 -1.42% |
| 04/16/19 | 74.25 | 77.30 | 74.22 | 6,384,975 | 77.26 | 5.00 6.92% |
| 04/15/19 | 72.60 | 72.99 | 72.13 | 2,729,443 | 72.26 | -0.35 -0.48% |
| 04/12/19 | 72.13 | 72.64 | 71.96 | 2,086,200 | 72.61 | 0.84 1.17% |
| 04/11/19 | 72.33 | 72.48 | 71.46 | 2,657,252 | 71.77 | -0.30 -0.42% |
| 04/10/19 | 71.77 | 72.15 | 71.40 | 1,716,950 | 72.07 | 0.54 0.75% |
| 04/09/19 | 71.63 | 71.97 | 71.39 | 1,937,951 | 71.53 | -0.48 -0.67% |
| 04/08/19 | 72.39 | 72.54 | 71.45 | 2,220,952 | 72.01 | -0.69 -0.95% |
| 04/05/19 | 72.67 | 73.06 | 72.38 | 1,719,500 | 72.70 | 0.17 0.23% |
| 04/04/19 | 73.11 | 73.12 | 72.45 | 1,453,934 | 72.53 | -0.50 -0.68% |
| 04/03/19 | 72.98 | 73.13 | 71.99 | 2,787,404 | 73.03 | 0.34 0.47% |
| 04/02/19 | 72.77 | 72.92 | 72.37 | 1,537,958 | 72.69 | -0.07 -0.10% |
| 04/01/19 | 72.65 | 73.05 | 72.39 | 2,483,097 | 72.76 | 0.67 0.93% |
| 03/29/19 | 72.88 | 72.91 | 72.01 | 4,400,300 | 72.09 | -0.33 -0.46% |
| 03/28/19 | 72.83 | 73.05 | 71.71 | 1,820,740 | 72.42 | -0.29 -0.40% |
| 03/27/19 | 73.06 | 73.38 | 72.34 | 2,967,196 | 72.71 | -0.47 -0.64% |
| 03/26/19 | 73.11 | 73.20 | 72.51 | 2,304,923 | 73.18 | 0.46 0.63% |
| 03/25/19 | 72.80 | 73.10 | 72.50 | 1,950,956 | 72.72 | -0.06 -0.08% |
| 03/22/19 | 72.71 | 73.42 | 72.63 | 2,576,600 | 72.78 | -0.35 -0.48% |
| 03/21/19 | 71.66 | 73.30 | 71.57 | 2,090,727 | 73.13 | 1.12 1.56% |
| 03/20/19 | 72.43 | 72.77 | 71.89 | 2,620,510 | 72.01 | -0.39 -0.54% |
| 03/19/19 | 73.38 | 73.45 | 72.21 | 3,381,665 | 72.40 | -0.66 -0.90% |
| 03/18/19 | 73.55 | 73.69 | 72.91 | 3,705,178 | 73.06 | -0.55 -0.75% |
| 03/15/19 | 72.63 | 73.66 | 72.52 | 8,243,400 | 73.61 | 0.75 1.03% |
| 03/14/19 | 72.31 | 73.01 | 71.95 | 2,334,406 | 72.86 | 0.54 0.75% |
| 03/13/19 | 73.24 | 73.30 | 72.22 | 3,830,173 | 72.32 | -1.26 -1.71% |
| 03/12/19 | 73.00 | 73.73 | 72.93 | 3,428,337 | 73.58 | 0.73 1.00% |
| 03/11/19 | 72.49 | 72.93 | 72.29 | 1,901,728 | 72.85 | 0.58 0.80% |
| 03/08/19 | 71.72 | 72.43 | 71.70 | 2,436,500 | 72.27 | 0.05 0.07% |
| 03/07/19 | 71.92 | 72.55 | 71.49 | 3,048,393 | 72.22 | 0.31 0.43% |
| 03/06/19 | 72.58 | 72.82 | 71.83 | 2,214,998 | 71.91 | -0.59 -0.81% |
| 03/05/19 | 72.77 | 72.97 | 72.39 | 1,722,966 | 72.50 | -0.21 -0.29% |
| Download Data To Spreadsheet | ||||||
PGR Stock Predictions, Articles, and Progressive Corp,Ohio News
Does Progressive Have More Room to Drive?
PGR has been on a run in 2019, and still has plenty left in the tank. Progressive continues to out-tech the competition.
Progressive Stock Isn’t Worth a Look Without a Catalyst
Going into earnings, PGR stock needs a catalyst to break out of the unusually tight range it has seen over the last few weeks.
3 Big Stock Charts for Monday: L Brands, Progressive and Packaging Corp. of America
The stock charts of PGR, LB and PKG are going to start the new trading week on the cusp of major moves that have been forming for weeks.
Portfolio Grader Indicates Progressive Stock Is a Buy
For investors wondering if it's time to consider PGR stock, this insurer is ahead of the competition and plans to keep it that way.
Progressive Stock Looks Like a Winner Every Time
Progressive has taken risks out of car insurance with Web-based customer acquisition and logging devices that accurately calculate risk
The Truth Behind Progressive Corp’s Latest Earnings Report
These are the key aspects from Progressive's latest earnings report that PGR stock investors should pay attention to.
Progressive Corporation Is a Great Business at a Lousy Price
Progressive Corporation has enjoyed a long winning streak. Make sure to take some profits before its business heads backs toward more normal levels of growth.
Buy 5 Low-Beta Stocks to Counter Global Trade War Conflicts
Stock markets are likely to remain volatile in near future due to trade concerns, geopolitical conflicts and may be some sector specific issues. Compare Brokers....
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
