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
2018-07-20 59.41 60.01 59.30 59.82 226,450
2018-07-19 60.06 60.08 59.41 59.42 297,301
2018-07-18 59.42 60.46 59.20 60.46 416,934
2018-07-17 59.12 60.10 58.93 59.40 313,349
2018-07-16 58.82 58.82 58.38 58.38 332,301
2018-07-13 58.67 58.69 58.36 58.365 220,395
2018-07-12 59.52 59.52 58.67 58.71 141,579
2018-07-11 59.51 59.67 59.20 59.21 149,833
2018-07-10 59.94 60.13 59.55 59.635 159,396
2018-07-09 59.56 59.74 59.33 59.575 152,917
2018-07-06 58.97 59.60 58.97 59.20 115,557
2018-07-05 59.65 59.65 58.95 59.05 158,771
2018-07-03 60.08 60.16 59.34 59.36 98,848
2018-07-02 58.98 59.645 58.98 59.645 134,554
2018-06-29 59.80 59.90 59.24 59.31 191,947
2018-06-28 58.85 59.82 58.75 59.53 216,180
2018-06-27 59.94 60.00 58.77 58.77 254,162
2018-06-26 60.35 60.40 59.80 59.80 284,321
2018-06-25 61.04 61.09 60.13 60.20 303,064
2018-06-22 61.14 61.31 60.87 61.04 164,738
2018-06-21 61.43 61.43 60.95 61.06 114,576
2018-06-20 62.29 62.29 61.42 61.42 98,247
2018-06-19 61.44 62.22 61.44 61.95 176,386
2018-06-18 61.85 61.85 61.37 61.465 153,047
2018-06-15 61.98 62.35 61.40 62.29 353,842
2018-06-14 62.58 62.58 61.75 61.90 199,716
2018-06-13 62.42 64.53 62.42 62.665 361,735
2018-06-12 62.89 62.99 61.80 61.90 205,534
2018-06-11 62.93 63.02 62.34 62.82 128,478
2018-06-08 62.57 62.86 62.43 62.86 138,417

» More Progressive Ohio Stock Price History

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