PROGRESSIVE OHIO Historical Stock Price

Below is the stock price history for Progressive Ohio PGR. Data is recorded each day for the historical open, high, low, close and volume. The Progressive Ohio stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Progressive Ohio Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 56.32 57.39 56.25 57.30 176,023
2018-01-16 56.21 56.44 55.92 56.37 205,957
2018-01-12 55.82 56.09 55.40 55.95 181,223
2018-01-11 55.84 56.00 55.53 55.68 146,830
2018-01-10 56.18 56.19 55.48 55.68 256,774
2018-01-09 55.77 56.55 55.77 56.21 201,693
2018-01-08 55.40 55.79 55.37 55.75 122,699
2018-01-05 55.35 55.51 54.96 55.505 145,313
2018-01-04 55.39 55.72 55.13 55.33 151,433
2018-01-03 55.36 55.52 54.93 55.37 209,136
2018-01-02 56.43 56.43 55.09 55.32 161,734
2017-12-29 56.56 56.58 56.355 56.41 79,684
2017-12-28 56.68 56.68 56.20 56.50 66,952
2017-12-27 56.35 56.66 56.28 56.35 70,242
2017-12-26 56.02 56.27 56.02 56.22 49,992
2017-12-22 56.01 56.16 55.67 56.09 167,725
2017-12-21 56.53 56.53 55.67 55.77 109,496
2017-12-20 55.93 56.28 55.93 56.22 223,017
2017-12-19 55.57 55.90 55.40 55.90 285,983
2017-12-18 55.62 55.75 55.12 55.18 129,299
2017-12-15 55.43 55.74 55.27 55.43 187,961
2017-12-14 55.96 56.14 55.07 55.12 210,122
2017-12-13 55.33 56.17 55.33 55.85 237,787
2017-12-12 55.21 55.78 55.06 55.18 232,344
2017-12-11 54.94 54.94 54.50 54.86 182,951
2017-12-08 54.72 54.965 54.63 54.965 101,214
2017-12-07 54.43 54.81 54.43 54.54 120,786
2017-12-06 54.20 54.66 54.11 54.56 116,414
2017-12-05 54.44 54.65 54.17 54.18 188,193
2017-12-04 54.21 54.52 54.05 54.405 317,273

» More Progressive Ohio Stock Price History

To see other companies like Progressive Ohio (PGR), view our stock market today for news, and other data.