NYSE - Delayed Quote USD

The Progressive Corporation (PGR)

285.63
-2.61
(-0.91%)
At close: 4:00:01 PM EDT
285.65
+0.02
+(0.01%)
After hours: 6:11:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025286.92288.92285.30285.63285.631,844,500
May 19, 2025286.64289.10284.75288.24288.241,825,900
May 16, 2025280.85286.13280.80286.03286.032,779,500
May 15, 2025278.85281.84277.88281.15281.154,913,600
May 14, 2025283.73284.48277.48278.17278.172,422,700
May 13, 2025280.31285.08279.40282.59282.593,014,500
May 12, 2025284.04286.26274.71280.25280.253,349,100
May 9, 2025283.58287.00283.11284.51284.511,542,700
May 8, 2025285.10286.20283.13283.92283.922,147,000
May 7, 2025283.58287.49282.91286.38286.382,304,600
May 6, 2025281.50284.44280.69283.66283.661,927,200
May 5, 2025282.43284.00279.35282.16282.162,229,200
May 2, 2025279.06283.44278.58282.81282.811,566,100
May 1, 2025278.86280.00276.00277.66277.662,474,500
Apr 30, 2025277.39282.60274.00281.74281.743,124,900
Apr 29, 2025270.25277.09269.65276.31276.312,690,600
Apr 28, 2025268.59270.30266.08269.58269.582,104,200
Apr 25, 2025265.03265.71260.75265.01265.011,826,900
Apr 24, 2025264.78266.01262.20265.19265.191,821,600
Apr 23, 2025265.08267.01263.12265.03265.032,001,200
Apr 22, 2025260.24265.85258.74265.08265.083,712,300
Apr 21, 2025264.18264.97254.21257.41257.412,775,400
Apr 17, 2025272.52274.44265.00265.45265.453,648,800
Apr 16, 2025280.98283.50274.03275.13275.133,069,000
Apr 15, 2025279.07282.00275.73276.11276.112,368,900
Apr 14, 2025277.79281.43275.79278.56278.562,486,900
Apr 11, 2025272.34276.65268.50275.64275.643,052,600
Apr 10, 2025270.71275.83266.00273.18273.184,346,300
Apr 9, 2025257.24272.85255.81270.11270.116,074,600
Apr 8, 2025264.00270.25256.94260.38260.385,763,700
Apr 7, 2025252.80261.28247.98255.27255.275,910,700
Apr 4, 2025276.10281.55256.56257.64257.647,338,600
Apr 3, 2025 0.1 Dividend
Apr 3, 2025278.31289.88277.25287.00287.003,831,200
Apr 2, 2025283.02284.32276.21281.23281.132,710,000
Apr 1, 2025283.51286.42281.02284.29284.194,740,200
Mar 31, 2025278.95284.71278.81283.01282.914,886,800
Mar 28, 2025275.22279.81274.17278.86278.764,346,900
Mar 27, 2025273.66275.13271.00274.67274.573,117,300
Mar 26, 2025276.25277.37271.85272.54272.443,463,000
Mar 25, 2025275.04275.94272.14274.43274.332,911,600
Mar 24, 2025275.48276.01272.53274.00273.902,553,300
Mar 21, 2025275.30278.33272.53272.86272.767,280,200
Mar 20, 2025272.88278.34272.43274.62274.523,630,400
Mar 19, 2025276.50278.38267.39273.29273.196,077,100
Mar 18, 2025290.14291.64282.20283.28283.183,548,600
Mar 17, 2025282.66292.99282.44291.22291.123,454,600
Mar 14, 2025280.20284.28277.57283.69283.592,223,400
Mar 13, 2025278.19281.16276.08279.40279.303,046,600
Mar 12, 2025278.89280.00273.35277.55277.452,878,900
Mar 11, 2025277.77279.10273.52276.94276.843,353,700
Mar 10, 2025279.22286.85277.36278.69278.594,159,500
Mar 7, 2025278.57281.93277.78279.82279.722,885,700
Mar 6, 2025281.00281.55276.14281.17281.072,308,800
Mar 5, 2025280.91283.53278.99281.86281.762,485,600
Mar 4, 2025285.85287.49281.71283.19283.093,363,000
Mar 3, 2025282.38285.28282.08285.08284.982,871,800
Feb 28, 2025279.94282.40276.64282.00281.903,509,200
Feb 27, 2025274.59279.95274.01278.77278.672,338,900
Feb 26, 2025278.47280.25272.46273.43273.333,386,800
Feb 25, 2025277.64279.93274.39278.52278.423,541,100
Feb 24, 2025266.48275.52266.48272.63272.533,952,100
Feb 21, 2025266.92269.09265.75266.19266.102,567,300
Feb 20, 2025268.57269.23263.98267.67267.571,934,100
Feb 19, 2025263.01270.79262.45269.62269.523,223,100
Feb 18, 2025263.12266.46262.04263.93263.842,609,600
Feb 14, 2025261.29264.35260.36262.60262.512,852,100
Feb 13, 2025257.79262.32256.95262.13262.042,781,100
Feb 12, 2025256.36257.95255.13256.79256.702,164,700
Feb 11, 2025253.00258.73248.59257.57257.482,794,900
Feb 10, 2025252.00252.47248.51249.69249.601,916,500
Feb 7, 2025251.59253.35249.63250.60250.511,710,700
Feb 6, 2025250.79252.65250.34251.35251.261,589,100
Feb 5, 2025249.76250.38247.26249.00248.911,508,500
Feb 4, 2025247.21251.50247.11248.00247.911,775,200
Feb 3, 2025247.52250.71245.51248.92248.832,050,300
Jan 31, 2025250.20251.26246.43246.44246.353,047,500
Jan 30, 2025247.39249.69244.18249.22249.132,374,400
Jan 29, 2025238.42252.00237.73246.40246.313,564,600
Jan 28, 2025246.69246.69243.03245.05244.962,724,400
Jan 27, 2025240.44247.02240.11246.91246.822,251,900
Jan 24, 2025238.63239.93236.01238.82238.742,324,200
Jan 23, 2025240.00241.50238.15239.51239.422,590,000
Jan 22, 2025243.29243.49236.90239.17239.083,657,400
Jan 21, 2025244.01246.93239.76241.01240.923,204,800
Jan 17, 2025245.73246.83243.61243.68243.591,967,900
Jan 16, 2025242.69246.35242.00245.54245.451,897,600
Jan 15, 2025240.91242.94238.43242.47242.383,498,000
Jan 14, 2025235.48239.83233.11239.76239.672,256,700
Jan 13, 2025230.36236.32228.54235.78235.703,023,800
Jan 10, 2025 4.6 Dividend
Jan 10, 2025237.23241.57234.72235.61235.533,692,300
Jan 8, 2025243.23247.74241.50243.59238.912,601,400
Jan 7, 2025239.89243.34238.94242.28237.622,346,300
Jan 6, 2025242.77243.61239.24239.59234.982,129,600
Jan 3, 2025242.31244.45240.42242.22237.561,461,900
Jan 2, 2025240.49241.75238.86240.65236.023,107,200
Dec 31, 2024239.52240.47238.65239.61235.001,773,800
Dec 30, 2024238.66241.55237.20239.60234.992,257,400
Dec 27, 2024241.64243.48240.04241.02236.381,410,400
Dec 26, 2024243.49244.04241.85243.19238.51952,300
Dec 24, 2024241.27243.25240.35243.24238.56680,200
Dec 23, 2024239.69241.52238.47241.01236.371,847,300
Dec 20, 2024237.97243.36236.90239.97235.355,587,400
Dec 19, 2024241.04243.53239.37239.71235.102,722,700
Dec 18, 2024247.65248.00240.02240.28235.662,872,400
Dec 17, 2024247.94249.01245.39247.53242.772,481,800
Dec 16, 2024253.70254.13249.75250.25245.442,496,400
Dec 13, 2024249.00254.68248.04251.80246.963,285,800
Dec 12, 2024245.32246.99241.33242.76238.093,608,900
Dec 11, 2024247.08248.12242.47243.73239.043,615,900
Dec 10, 2024248.59249.37245.00247.27242.512,396,200
Dec 9, 2024252.02253.98246.00247.86243.093,364,700
Dec 6, 2024261.04262.41252.86254.56249.663,151,300
Dec 5, 2024260.87264.40260.44261.29256.262,972,000
Dec 4, 2024262.00262.93259.49260.35255.341,852,900
Dec 3, 2024265.20266.32262.10262.61257.562,844,700
Dec 2, 2024268.30270.17263.78264.04258.963,095,400
Nov 29, 2024268.09270.17267.27268.88263.711,427,300
Nov 27, 2024268.02270.62266.59266.86261.732,862,900
Nov 26, 2024265.19268.16263.63268.02262.872,114,800
Nov 25, 2024265.27266.89261.72265.88260.775,405,200
Nov 22, 2024264.22266.18263.23266.06260.942,321,100
Nov 21, 2024259.40263.51257.20263.44258.372,280,500
Nov 20, 2024254.84257.62253.26257.02252.081,638,400
Nov 19, 2024254.59257.13252.74254.51249.611,766,600
Nov 18, 2024255.68257.51254.30256.52251.591,658,300
Nov 15, 2024260.08260.92253.01255.78250.863,259,900
Nov 14, 2024260.08261.00255.51257.50252.551,885,900
Nov 13, 2024263.65263.65260.84261.37256.341,427,800
Nov 12, 2024260.98263.59258.26262.34257.291,617,500
Nov 11, 2024262.60263.85259.40259.89254.892,177,600
Nov 8, 2024259.46263.39257.39261.52256.492,603,400
Nov 7, 2024257.81260.37253.18255.27250.362,432,700
Nov 6, 2024259.79259.86250.67258.75253.773,712,200
Nov 5, 2024240.25248.13239.50248.07243.302,002,700
Nov 4, 2024243.48243.93240.25241.48236.842,209,000
Nov 1, 2024243.35245.86242.55242.72238.053,237,900
Oct 31, 2024242.10245.60240.18242.83238.163,362,600
Oct 30, 2024242.50243.42241.37243.00238.331,560,000
Oct 29, 2024244.46245.45241.64241.68237.031,472,700
Oct 28, 2024244.84245.68243.60244.31239.611,322,600
Oct 25, 2024246.33246.57242.38243.78239.091,594,600
Oct 24, 2024248.20249.96246.41246.87242.121,273,600
Oct 23, 2024247.99249.35246.35247.25242.491,240,900
Oct 22, 2024248.39249.83245.38248.25243.481,633,600
Oct 21, 2024251.15252.71249.43250.74245.922,566,900
Oct 18, 2024252.20252.94249.87251.12246.292,089,900
Oct 17, 2024257.01259.59250.88251.34246.512,866,500
Oct 16, 2024252.11256.00251.31255.37250.462,461,000
Oct 15, 2024254.00255.41249.74251.60246.763,897,800
Oct 14, 2024254.64254.64250.39251.88247.042,413,600
Oct 11, 2024251.55254.17251.47254.09249.201,643,600
Oct 10, 2024254.77255.88251.03251.78246.941,731,400
Oct 9, 2024248.25252.55247.91250.76245.941,920,700
Oct 8, 2024247.65249.89247.26249.02244.232,008,500
Oct 7, 2024254.85255.86243.19245.52240.802,757,500
Oct 4, 2024251.73256.17251.49255.36250.451,951,800
Oct 3, 2024 0.1 Dividend
Oct 3, 2024254.04254.92250.22252.27247.421,887,100
Oct 2, 2024253.51254.86252.89254.43249.441,476,000
Oct 1, 2024251.41256.17251.14254.27249.281,569,300
Sep 30, 2024252.89253.94248.93253.76248.782,233,700
Sep 27, 2024251.06252.88250.55251.10246.172,011,900
Sep 26, 2024255.45255.87251.75252.38247.432,115,200
Sep 25, 2024258.12258.73256.47256.99251.952,430,800
Sep 24, 2024256.92257.12254.01256.54251.511,774,800
Sep 23, 2024260.00260.39256.69257.60252.552,629,600
Sep 20, 2024255.21259.51254.20259.24254.154,476,700
Sep 19, 2024256.89257.11252.75255.30250.292,699,000
Sep 18, 2024256.99259.05255.50257.66252.611,710,400
Sep 17, 2024256.02257.18253.57256.91251.871,736,100
Sep 16, 2024257.31260.46255.55256.31251.282,752,600
Sep 13, 2024256.31256.75249.68255.46250.453,078,900
Sep 12, 2024247.85250.08246.52249.48244.592,118,200
Sep 11, 2024248.96249.86245.30249.59244.692,509,600
Sep 10, 2024252.58254.73249.00249.13244.241,997,300
Sep 9, 2024249.76252.80248.52251.31246.382,457,100
Sep 6, 2024250.09252.03248.05248.69243.812,429,400
Sep 5, 2024253.17253.91247.29249.54244.642,328,900
Sep 4, 2024253.79254.53251.33253.91248.931,631,400
Sep 3, 2024252.20254.83251.08252.32247.372,449,100
Aug 30, 2024249.62254.35248.80252.20247.252,817,600
Aug 29, 2024247.39250.23245.99250.01245.111,982,700
Aug 28, 2024245.96248.34245.35248.26243.392,482,100
Aug 27, 2024243.11245.93242.05245.57240.752,883,300
Aug 26, 2024242.37245.00241.75242.45237.692,087,100
Aug 23, 2024239.95241.43238.95241.25236.521,544,700
Aug 22, 2024237.62240.41236.99240.22235.511,563,100
Aug 21, 2024240.44240.80235.42237.32232.661,814,000
Aug 20, 2024238.96239.16237.15238.75234.071,436,800
Aug 19, 2024235.19237.83234.75237.78233.121,366,300
Aug 16, 2024237.16238.04234.06235.88231.252,600,500
Aug 15, 2024237.50238.45234.51236.77232.123,898,100
Aug 14, 2024227.00234.74226.52234.34229.742,914,900
Aug 13, 2024222.67224.46220.33222.33217.971,649,900
Aug 12, 2024224.79225.75221.51222.99218.622,350,100
Aug 9, 2024219.30221.89217.92221.73217.381,730,600
Aug 8, 2024214.99219.72214.99218.36214.082,482,600
Aug 7, 2024213.61218.31213.47215.88211.642,082,100
Aug 6, 2024213.20217.30212.27214.05209.852,705,000
Aug 5, 2024216.94218.04208.13210.91206.772,820,200
Aug 2, 2024216.52219.51214.51216.94212.681,769,800
Aug 1, 2024216.50217.43212.38215.28211.062,207,800
Jul 31, 2024214.79215.62212.67214.12209.922,321,900
Jul 30, 2024214.10217.68213.81215.68211.451,595,500
Jul 29, 2024215.86216.99213.41213.63209.441,793,700
Jul 26, 2024213.09216.32213.09215.68211.451,972,300
Jul 25, 2024215.99217.23212.09212.77208.602,288,800
Jul 24, 2024216.55217.43214.87215.44211.212,312,600
Jul 23, 2024216.31216.45214.71215.90211.663,085,000
Jul 22, 2024214.01218.62213.17216.30212.062,945,700
Jul 19, 2024224.50224.79218.72219.35215.053,207,500
Jul 18, 2024223.31229.00223.31224.53220.133,522,200
Jul 17, 2024214.80221.46214.64221.35217.014,422,800
Jul 16, 2024222.52223.84208.37210.00205.883,735,900
Jul 15, 2024214.32217.24214.32217.10212.842,415,300
Jul 12, 2024212.43214.44210.79213.30209.122,315,700
Jul 11, 2024208.29212.38207.50211.82207.662,546,500
Jul 10, 2024209.50210.99208.50209.99205.871,988,200
Jul 9, 2024209.96212.73209.29209.49205.382,372,200
Jul 8, 2024211.17212.87209.56209.71205.602,706,400
Jul 5, 2024210.38210.56207.99210.18206.061,699,400
Jul 3, 2024 0.1 Dividend
Jul 3, 2024210.91211.17208.67210.27206.141,284,900
Jul 2, 2024208.06211.22207.48211.12206.882,277,700
Jul 1, 2024209.27210.50207.91209.46205.252,264,000
Jun 28, 2024210.40211.84207.53207.71203.544,068,200
Jun 27, 2024208.88211.40207.77211.35207.111,987,600
Jun 26, 2024207.22208.41204.88208.19204.013,213,100
Jun 25, 2024210.97212.54207.80208.28204.102,331,500
Jun 24, 2024209.81212.80209.57210.68206.452,927,400
Jun 21, 2024209.08210.27206.67209.19204.993,950,700
Jun 20, 2024210.87212.22209.19210.85206.622,545,300
Jun 18, 2024209.10211.87208.17210.75206.522,722,100
Jun 17, 2024204.62208.31204.62208.24204.062,489,400
Jun 14, 2024205.80208.91203.39203.92199.822,913,800
Jun 13, 2024203.45204.74202.30203.60199.512,520,500
Jun 12, 2024207.07208.00201.34202.44198.373,002,100
Jun 11, 2024209.91210.04207.34208.49204.302,298,100
Jun 10, 2024211.75212.49209.30210.28206.062,629,000
Jun 7, 2024215.01216.50211.75212.53208.262,113,000
Jun 6, 2024213.47214.45211.54213.19208.911,756,300
Jun 5, 2024212.40213.30210.30212.61208.342,126,000
Jun 4, 2024208.88212.42208.62211.97207.712,768,600
Jun 3, 2024211.46211.75207.17209.38205.181,827,300
May 31, 2024207.45211.35207.22211.18206.944,520,600
May 30, 2024203.15207.11203.10206.93202.772,589,000
May 29, 2024204.43205.04201.78203.15199.073,075,800
May 28, 2024202.98205.66202.85205.18201.062,876,200
May 24, 2024203.46204.94202.95203.91199.811,721,200
May 23, 2024205.75207.47203.02203.18199.102,469,300
May 22, 2024209.39209.87206.33206.34202.201,684,000
May 21, 2024207.99211.28207.79209.38205.182,669,100

Related Tickers

ALL The Allstate Corporation
208.12
-0.87%
 
CB Chubb Limited
291.96
-0.89%
 
TRV The Travelers Companies, Inc.
273.71
-0.30%
 
KNSL Kinsale Capital Group, Inc.
476.35
+0.88%
 
HIG The Hartford Insurance Group, Inc.
131.21
-0.35%
 
HCI HCI Group, Inc.
166.66
-0.70%
 
WRB W. R. Berkley Corporation
73.55
-0.37%
 
MKL Markel Group Inc.
1,898.76
-1.03%
 
CINF Cincinnati Financial Corporation
150.17
-0.52%
 
ROOT Root, Inc.
137.75
+0.89%