Progressive Corporation (The) Common Stockのデータ

Progressive Corporation (The) Common Stockの基本情報

名前 Progressive Corporation (The) Common Stock
ティッカー PGR
国 United States
上場年 nan
セクター Finance

Progressive Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.16 84.89 86.5 85.13 3846800.0 85.13
2021-02-12 86.62 85.75 86.0 86.27 2326900.0 86.27
2021-02-11 86.75 85.13 85.61 86.37 2475800.0 86.37
2021-02-10 86.97 85.04 86.79 85.53 3265300.0 85.53
2021-02-09 86.86 85.33 86.44 86.27 4551400.0 86.27
2021-02-08 88.02 85.9 87.92 86.17 3958300.0 86.17
2021-02-05 88.95 87.45 88.33 87.47 2216300.0 87.47
2021-02-04 88.22 86.31 86.95 88.14 3279900.0 88.14
2021-02-03 87.09 85.88 86.17 86.96 2726000.0 86.96
2021-02-02 88.27 86.55 86.94 86.75 3261200.0 86.75
2021-02-01 88.12 85.47 87.49 86.19 5151700.0 86.19
2021-01-29 89.07 86.72 88.18 87.19 4756500.0 87.19
2021-01-28 89.7 86.8 87.52 88.49 6292500.0 88.49
2021-01-27 91.33 86.71 90.79 87.04 4866900.0 87.04
2021-01-26 92.83 91.14 92.53 91.72 2595600.0 91.72
2021-01-25 93.59 91.38 92.27 92.42 3119600.0 92.42
2021-01-22 94.27 92.3 94.0 92.31 2688200.0 92.31
2021-01-21 96.64 94.26 96.15 94.26 1695300.0 94.26
2021-01-20 96.85 95.33 95.94 96.06 1474900.0 96.06
2021-01-19 97.15 94.25 95.0 96.19 3463300.0 96.19
2021-01-15 95.01 92.87 93.45 94.8 3053300.0 94.8
2021-01-14 95.61 93.36 95.31 93.45 1602300.0 93.45
2021-01-13 95.51 94.42 95.08 94.93 2072300.0 94.93
2021-01-12 96.04 94.54 94.87 95.07 2090200.0 95.07
2021-01-11 95.13 93.87 94.21 95.09 1759700.0 95.09
2021-01-08 94.85 92.84 92.99 94.5 1685400.0 94.5
2021-01-07 95.33 94.09 94.54 94.74 2698300.0 94.74
2021-01-06 98.91 96.0 96.6 98.79 2833600.0 94.19
2021-01-05 97.63 95.21 97.44 96.95 2623200.0 92.44
2021-01-04 98.22 95.93 97.58 97.13 2485200.0 92.61
2020-12-31 98.94 97.25 97.82 98.88 1440200.0 94.28
2020-12-30 98.5 97.3 98.29 97.41 1477800.0 92.87
2020-12-29 98.94 97.58 98.49 97.69 1221700.0 93.14
2020-12-28 98.96 97.2 98.72 98.12 1338800.0 93.55
2020-12-24 98.46 97.27 97.4 98.31 724700.0 93.73
2020-12-23 98.85 97.33 98.68 97.51 3062700.0 92.97
2020-12-22 98.66 97.54 97.7 97.99 1751000.0 93.43
2020-12-21 98.07 95.68 96.84 97.94 2486000.0 93.38
2020-12-18 97.26 95.66 96.36 96.95 5330200.0 92.44
2020-12-17 98.56 96.12 96.66 96.31 3615400.0 91.83
2020-12-16 98.03 95.64 97.17 96.36 2446200.0 91.87
2020-12-15 96.71 94.5 94.61 96.69 2877000.0 92.19
2020-12-14 96.06 94.09 94.63 94.1 2608100.0 89.72
2020-12-11 95.06 93.84 93.84 94.39 1968100.0 89.99
2020-12-10 94.62 92.72 93.57 94.2 3402700.0 89.81
2020-12-09 93.93 92.12 92.32 93.6 2833500.0 89.24
2020-12-08 94.4 88.7 88.91 92.84 4211800.0 88.52
2020-12-07 91.32 89.44 90.51 90.25 3141800.0 86.05
2020-12-04 89.6 87.55 88.29 89.52 2229100.0 85.35
2020-12-03 89.3 87.78 88.61 88.3 3240600.0 84.19
2020-12-02 90.94 88.78 89.95 89.2 2524500.0 85.05
2020-12-01 89.21 87.63 87.85 89.16 3097900.0 85.01
2020-11-30 88.66 86.22 88.5 87.11 4022300.0 83.05
2020-11-27 89.47 87.21 88.89 88.43 1113500.0 84.31
2020-11-25 89.46 88.03 88.75 89.4 2250200.0 85.24
2020-11-24 91.5 87.46 91.08 88.63 5954700.0 84.5
2020-11-23 93.49 92.03 93.13 92.93 2491500.0 88.6
2020-11-20 95.03 92.84 94.5 93.14 2562200.0 88.8
2020-11-19 94.89 93.01 93.56 94.27 2129600.0 89.88
2020-11-18 95.45 93.88 94.69 94.45 1942000.0 90.05
2020-11-17 95.64 93.75 95.1 94.93 2272600.0 90.51
2020-11-16 96.24 94.96 94.96 95.9 2291200.0 91.43
2020-11-13 95.96 94.53 95.0 95.66 2018900.0 91.21
2020-11-12 94.83 92.33 93.09 94.68 2740300.0 90.27
2020-11-11 94.18 92.09 93.2 92.72 2612700.0 88.4
2020-11-10 93.37 88.67 90.82 92.65 4402500.0 88.34
2020-11-09 100.34 90.37 99.82 90.39 5748500.0 86.18
2020-11-06 98.48 96.53 97.91 97.91 1976800.0 93.35
2020-11-05 98.04 96.02 96.82 97.29 2268500.0 92.76
2020-11-04 97.54 94.01 94.01 95.86 2979400.0 91.4
2020-11-03 96.18 94.16 94.68 94.47 2678700.0 90.07
2020-11-02 94.66 92.58 93.09 94.4 1913700.0 90.0
2020-10-30 92.09 90.11 90.97 91.9 2205600.0 87.62
2020-10-29 91.98 90.08 91.52 91.06 2176700.0 86.82
2020-10-28 93.49 91.14 92.5 91.57 1978500.0 87.31
2020-10-27 94.8 93.55 93.92 93.8 1505400.0 89.43
2020-10-26 94.51 92.58 93.88 93.84 1699900.0 89.47
2020-10-23 95.17 94.32 94.56 94.62 1562600.0 90.21
2020-10-22 95.22 92.87 93.35 94.39 1918200.0 89.99
2020-10-21 95.78 93.33 94.85 93.6 2098500.0 89.24
2020-10-20 96.73 94.23 96.42 94.59 1934700.0 90.19
2020-10-19 97.8 95.48 97.45 95.78 1459900.0 91.32
2020-10-16 98.18 96.17 98.18 96.52 2815700.0 92.03
2020-10-15 99.06 96.01 96.14 97.51 2740800.0 92.97
2020-10-14 102.0 99.56 100.57 99.65 2107800.0 95.01
2020-10-13 102.05 99.96 101.35 100.27 2206900.0 95.6
2020-10-12 101.51 99.48 99.99 101.38 2081200.0 96.66
2020-10-09 99.9 97.68 98.04 99.88 1919500.0 95.23
2020-10-08 98.02 96.31 96.79 97.97 1393000.0 93.41
2020-10-07 97.0 95.25 95.25 96.41 2305500.0 91.92
2020-10-06 96.38 94.45 96.1 95.12 1971300.0 90.69
2020-10-05 96.08 94.28 95.18 95.98 1325200.0 91.42
2020-10-02 95.3 92.4 92.87 94.21 1586800.0 89.73
2020-10-01 95.44 92.72 95.08 93.46 2006300.0 89.02
2020-09-30 94.99 93.49 94.38 94.67 3119600.0 90.17
2020-09-29 94.77 93.59 94.13 94.15 1744700.0 89.67
2020-09-28 94.97 93.25 93.56 93.98 1826900.0 89.51
2020-09-25 92.82 91.2 91.32 92.6 1676800.0 88.2
2020-09-24 92.91 90.89 91.73 92.2 1810400.0 87.82
2020-09-23 94.7 91.14 94.44 91.19 2881300.0 86.85
2020-09-22 97.81 93.48 96.71 94.42 2923100.0 89.93
2020-09-21 97.38 95.36 95.69 97.36 2740800.0 92.73
2020-09-18 97.52 94.94 95.12 96.86 3894600.0 92.25
2020-09-17 95.99 93.81 94.39 95.43 2322200.0 90.89
2020-09-16 96.25 95.05 95.89 95.08 1808200.0 90.56
2020-09-15 96.9 94.94 96.37 95.08 1764100.0 90.56
2020-09-14 96.58 95.37 95.68 96.26 1838700.0 91.68
2020-09-11 95.67 94.18 94.3 94.98 1494700.0 90.46
2020-09-10 95.59 94.15 94.47 94.35 1912000.0 89.86
2020-09-09 95.41 92.34 92.34 94.67 1826900.0 90.17
2020-09-08 93.09 90.63 93.09 91.81 2398200.0 87.44
2020-09-04 95.05 92.43 93.99 92.94 2059500.0 88.52
2020-09-03 96.2 92.66 95.59 93.29 2378000.0 88.85
2020-09-02 95.37 93.25 94.11 95.0 1774100.0 90.48
2020-09-01 95.29 93.08 94.8 93.87 2426200.0 89.41
2020-08-31 95.35 93.1 93.71 95.04 2169100.0 90.52
2020-08-28 93.82 93.12 93.68 93.68 1425600.0 89.22
2020-08-27 93.9 92.49 92.49 93.31 1407300.0 88.87
2020-08-26 92.74 91.52 92.07 92.17 1603500.0 87.79
2020-08-25 93.03 91.72 92.45 92.77 2443900.0 88.36
2020-08-24 92.34 91.43 92.0 92.0 2535000.0 87.62
2020-08-21 91.99 90.81 91.22 91.82 2085600.0 87.45
2020-08-20 91.05 90.09 90.28 90.84 1663200.0 86.52
2020-08-19 91.02 89.95 90.16 90.41 2728000.0 86.11
2020-08-18 89.96 88.9 88.96 89.74 1510200.0 85.47
2020-08-17 89.78 88.47 88.55 88.83 1709100.0 84.61
2020-08-14 89.56 88.6 89.0 88.97 1731200.0 84.74
2020-08-13 89.05 87.93 88.38 89.04 1994800.0 84.81
2020-08-12 90.48 88.72 90.03 89.01 2058900.0 84.78
2020-08-11 91.12 88.87 90.93 89.02 2468200.0 84.79
2020-08-10 91.14 89.71 90.99 90.12 2410700.0 85.83
2020-08-07 90.77 89.31 89.31 90.73 1735400.0 86.42
2020-08-06 91.38 88.91 90.7 89.61 2514600.0 85.35
2020-08-05 91.81 90.56 91.03 90.62 2446500.0 86.31
2020-08-04 90.47 89.43 89.58 90.25 2496900.0 85.96
2020-08-03 91.23 89.65 90.7 89.89 2134400.0 85.62
2020-07-31 90.41 87.89 87.89 90.34 4016500.0 86.04
2020-07-30 89.33 87.68 87.89 88.52 2119900.0 84.31
2020-07-29 89.26 87.01 87.01 88.92 1880500.0 84.69
2020-07-28 87.83 86.66 87.53 87.42 2470200.0 83.26
2020-07-27 88.3 86.8 87.84 87.3 2060100.0 83.15
2020-07-24 89.17 87.51 88.86 87.86 2204400.0 83.68
2020-07-23 90.72 88.34 89.97 88.64 1999900.0 84.42
2020-07-22 90.22 88.52 89.15 90.14 1789100.0 85.85
2020-07-21 89.39 88.05 88.05 88.85 1712600.0 84.62
2020-07-20 88.41 87.43 87.7 88.13 1825400.0 83.94
2020-07-17 87.76 86.39 87.36 87.63 2659000.0 83.46
2020-07-16 87.59 85.72 85.85 87.11 2652400.0 82.97
2020-07-15 86.49 84.35 85.0 85.89 3965200.0 81.81
2020-07-14 84.51 80.45 80.63 84.5 6820700.0 80.48
2020-07-13 81.32 79.68 80.92 80.33 2266400.0 76.51
2020-07-10 80.96 78.25 78.27 80.76 2313800.0 76.92
2020-07-09 77.97 76.16 77.38 77.79 2764700.0 74.09
2020-07-08 78.5 76.32 78.06 77.37 3326500.0 73.69
2020-07-07 79.25 77.72 79.1 78.02 2559700.0 74.31
2020-07-06 80.49 79.19 80.19 79.42 2312900.0 75.64
2020-07-02 80.49 78.8 80.49 79.23 2493800.0 75.37
2020-07-01 80.8 79.64 79.96 79.8 2970000.0 75.91
2020-06-30 80.5 78.41 78.5 80.11 2598000.0 76.2
2020-06-29 79.26 77.88 78.12 78.4 2806200.0 74.58
2020-06-26 80.29 77.35 79.18 77.89 3733400.0 74.09
2020-06-25 79.97 77.26 77.41 79.9 2242600.0 76.0
2020-06-24 79.68 77.18 79.39 77.29 3611600.0 73.52
2020-06-23 81.93 79.98 81.52 80.06 1786300.0 76.16
2020-06-22 81.72 80.28 80.54 80.82 1870000.0 76.88
2020-06-19 83.16 79.89 83.16 80.99 4534600.0 77.04
2020-06-18 81.65 78.59 78.91 80.87 2863500.0 76.93
2020-06-17 81.26 79.15 80.82 79.21 2714000.0 75.35
2020-06-16 81.6 78.91 81.19 80.43 3455000.0 76.51
2020-06-15 79.51 75.25 75.38 79.29 3258700.0 75.42
2020-06-12 78.27 75.0 77.41 76.6 2344300.0 72.87
2020-06-11 79.18 75.82 78.77 75.92 3302500.0 72.22
2020-06-10 81.83 79.94 80.81 80.28 2413800.0 76.37
2020-06-09 81.56 80.2 81.0 81.02 2468600.0 77.07
2020-06-08 81.69 80.49 81.53 81.51 3052300.0 77.54
2020-06-05 82.7 78.78 80.33 81.87 3838000.0 77.88
2020-06-04 78.97 77.57 78.59 78.8 2766400.0 74.96
2020-06-03 79.83 78.3 79.83 79.11 2288400.0 75.25
2020-06-02 79.28 78.29 78.57 79.08 2205200.0 75.22
2020-06-01 78.88 77.22 77.75 78.34 1749100.0 74.52
2020-05-29 77.88 76.45 76.77 77.68 4412400.0 73.89
2020-05-28 77.46 75.91 77.32 76.59 2613800.0 72.86
2020-05-27 77.32 74.07 75.32 76.47 4687900.0 72.74
2020-05-26 76.36 73.66 75.9 74.13 5212700.0 70.52
2020-05-22 75.74 74.27 75.16 74.72 2166000.0 71.08
2020-05-21 75.46 72.71 74.52 75.02 3899800.0 71.36
2020-05-20 76.75 74.65 76.42 74.89 2902900.0 71.24
2020-05-19 77.86 75.83 76.1 75.87 2610500.0 72.17
2020-05-18 77.83 75.63 77.32 76.62 3360500.0 72.88
2020-05-15 76.44 72.71 73.61 76.21 5593000.0 72.49
2020-05-14 73.85 71.92 72.27 73.74 4001800.0 70.14
2020-05-13 73.51 71.25 71.82 72.76 3968700.0 69.21
2020-05-12 73.52 71.6 73.36 72.19 3300800.0 68.67
2020-05-11 74.04 73.02 73.65 73.17 2808300.0 69.6
2020-05-08 75.93 73.93 75.75 74.27 4333800.0 70.65
2020-05-07 77.5 74.19 77.0 74.93 3724900.0 71.28
2020-05-06 78.8 75.92 78.61 76.19 2548700.0 72.48
2020-05-05 78.59 76.03 76.03 78.04 2475800.0 74.23
2020-05-04 76.07 74.81 75.87 75.85 2928800.0 72.15
2020-05-01 77.16 75.51 76.4 76.18 2869100.0 72.47
2020-04-30 79.38 76.86 78.8 77.3 3852600.0 73.53
2020-04-29 81.76 79.32 81.76 79.8 4780300.0 75.91
2020-04-28 83.83 80.97 83.59 81.14 3264000.0 77.18
2020-04-27 83.3 82.24 83.0 82.96 5399600.0 78.91
2020-04-24 82.97 80.88 82.18 82.87 2439600.0 78.83
2020-04-23 82.73 81.19 82.73 81.61 2667700.0 77.63
2020-04-22 82.84 81.54 82.54 82.49 2323900.0 78.47
2020-04-21 82.52 79.77 80.04 81.25 4441800.0 77.29
2020-04-20 82.2 80.87 81.68 81.94 2881700.0 77.94
2020-04-17 82.91 79.26 81.03 82.5 3507700.0 78.48
2020-04-16 79.84 77.88 79.12 79.09 2877400.0 75.23
2020-04-15 80.08 72.68 74.31 79.25 3223800.0 75.39
2020-04-14 81.45 78.72 79.07 80.47 2912300.0 76.55
2020-04-13 80.0 76.87 80.0 77.1 2625300.0 73.34
2020-04-09 80.76 78.12 78.91 80.39 4811800.0 76.47
2020-04-08 78.55 74.64 76.1 77.81 4076300.0 74.02
2020-04-07 78.6 75.41 77.88 75.6 4581000.0 71.91
2020-04-06 78.43 74.08 77.75 75.99 4435300.0 72.28
2020-04-03 76.75 74.92 76.23 75.94 2745600.0 72.14
2020-04-02 77.54 71.74 71.87 76.56 3836400.0 72.73
2020-04-01 73.1 70.72 71.36 72.36 4397300.0 68.74
2020-03-31 75.8 73.36 75.39 73.84 3865800.0 70.15
2020-03-30 76.83 73.12 74.17 76.18 4367600.0 72.37
2020-03-27 74.74 71.6 72.77 73.54 4481900.0 69.86
2020-03-26 76.6 70.11 70.86 75.82 4861700.0 72.03
2020-03-25 72.78 68.11 68.99 69.95 4536400.0 66.45
2020-03-24 71.89 67.12 70.17 69.04 5913100.0 65.59
2020-03-23 68.73 62.18 67.0 66.55 5880300.0 63.22
2020-03-20 71.87 65.19 67.2 68.28 6943400.0 64.87
2020-03-19 71.75 66.22 71.35 67.04 6030000.0 63.69
2020-03-18 74.69 68.8 73.28 72.15 4979200.0 68.54
2020-03-17 78.64 72.93 75.11 77.29 6868800.0 73.42
2020-03-16 75.05 66.59 67.52 73.0 5809900.0 69.35
2020-03-13 78.14 71.01 73.43 78.07 5919000.0 74.17
2020-03-12 73.35 68.13 69.77 69.62 7255100.0 66.14
2020-03-11 75.66 73.24 75.54 75.11 5388100.0 71.35
2020-03-10 78.0 74.6 77.26 77.96 4653600.0 74.06
2020-03-09 77.48 73.4 75.42 75.29 6472600.0 71.52
2020-03-06 80.98 77.62 77.93 80.52 4836100.0 76.49
2020-03-05 80.97 78.52 78.78 80.54 4157800.0 76.51
2020-03-04 81.2 77.8 78.03 81.05 3717100.0 77.0
2020-03-03 79.97 76.21 78.69 77.24 3930600.0 73.38
2020-03-02 78.91 73.59 73.6 78.88 4671600.0 74.94
2020-02-28 75.93 71.65 74.88 73.16 7029900.0 69.5
2020-02-27 79.91 76.23 79.14 76.28 3187800.0 72.47
2020-02-26 81.53 79.46 80.41 79.65 3293700.0 75.67
2020-02-25 81.03 79.58 80.93 80.0 4476300.0 76.0
2020-02-24 81.25 79.71 80.15 80.97 3660400.0 76.92
2020-02-21 81.72 80.26 80.62 81.46 2730500.0 77.39
2020-02-20 81.61 80.52 80.72 80.84 2835600.0 76.8
2020-02-19 83.3 80.99 81.73 81.42 4417500.0 77.35
2020-02-18 84.2 83.01 83.78 83.4 2720000.0 79.23