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
2018-10-15 66.81 66.92 66.395 66.46 278,558
2018-10-12 66.59 66.965 65.87 66.965 406,288
2018-10-11 68.32 68.49 66.87 67.05 520,044
2018-10-10 70.55 70.55 68.58 68.58 587,784
2018-10-09 71.81 71.99 71.50 71.88 256,046
2018-10-08 70.81 71.26 70.70 71.08 213,456
2018-10-05 70.91 70.94 70.43 70.735 211,998
2018-10-04 70.95 71.20 70.555 71.19 263,450
2018-10-03 71.39 71.45 71.00 71.14 195,452
2018-10-02 70.75 71.07 70.73 70.98 180,827
2018-10-01 71.41 71.53 70.62 70.64 163,074
2018-09-28 70.495 71.07 70.45 71.01 174,417
2018-09-27 70.95 70.98 70.24 70.35 111,701
2018-09-26 71.00 71.04 70.83 70.96 190,925
2018-09-25 70.58 71.23 70.57 71.15 148,472
2018-09-24 70.56 70.64 70.295 70.38 103,602
2018-09-21 70.83 71.02 70.69 70.73 164,010
2018-09-20 70.41 70.79 70.37 70.73 156,507
2018-09-19 69.79 70.61 69.79 69.89 288,527
2018-09-18 68.61 69.71 68.61 69.65 160,365
2018-09-17 68.45 68.66 68.10 68.46 131,180
2018-09-14 68.83 68.83 68.00 68.335 193,946
2018-09-13 68.62 68.83 68.09 68.74 188,901
2018-09-12 68.15 68.46 67.85 68.405 265,369
2018-09-11 67.10 68.25 67.02 67.955 198,650
2018-09-10 68.41 68.41 67.66 67.825 218,753
2018-09-07 68.76 69.01 68.66 68.925 113,273
2018-09-06 68.81 68.89 68.50 68.785 99,738
2018-09-05 68.48 68.89 68.48 68.68 184,563
2018-09-04 67.72 68.31 67.72 68.265 128,150

» More Progressive Ohio Stock Price History

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