Historical Stock Price
ETFs Holding PGR »    PGR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2019 $74.92 $75.72 $74.70 $74.76 2.91M
10/11/2019 $75.34 $76.09 $75.17 $75.22 3.63M
10/14/2019 $75.19 $75.94 $75.00 $75.71 1.36M
10/15/2019 $75.87 $75.97 $74.72 $74.97 3.86M
10/16/2019 $71.02 $73.47 $69.38 $72.87 7.43M
Progressive is an insurance holding company. Co.'s insurance subsidiaries and affiliates provide personal and commercial auto insurance, residential property insurance, and other insurance and related services. Co.'s Personal Lines segment writes insurance for personal autos and recreational and other vehicles. The Commercial Lines segment writes primary liability, physical damage, and other auto-related insurance for automobiles and trucks owned and/or operated by small businesses as a part of the commercial auto market. Co. is engaged in property insurance for homes, condos, manufactured homes, and renters, as well as personal umbrella insurance and primary and excess flood insurance.
PGR historical stock prices picture
Progressive (PGR) has the following price history information. Looking back at PGR historical stock prices for the last five trading days, on October 10, 2019, PGR opened at $74.92, traded as high as $75.72 and as low as $74.70, and closed at $74.76. Trading volume was a total of 2.91M shares. On October 11, 2019, PGR opened at $75.34, traded as high as $76.09 and as low as $75.17, and closed at $75.22. Trading volume was a total of 3.63M shares. On October 14, 2019, PGR opened at $75.19, traded as high as $75.94 and as low as $75.00, and closed at $75.71. Trading volume was a total of 1.36M shares. On October 15, 2019, PGR opened at $75.87, traded as high as $75.97 and as low as $74.72, and closed at $74.97. Trading volume was a total of 3.86M shares. On October 16, 2019, PGR opened at $71.02, traded as high as $73.47 and as low as $69.38, and closed at $72.87. Trading volume was a total of 7.43M shares.

PGR Historical Stock Prices By Date:

PGR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Progressive shares, starting with a $10,000 purchase of PGR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $16.88
End price/share: $72.87
Starting shares: 592.42
Ending shares: 806.76
Dividends reinvested/share: $9.94
Total return: 487.88%
Average Annual Total Return: 19.39%
Starting investment: $10,000.00
Ending investment: $58,812.37
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $16.88
End price/share: $72.87
Dividends collected/share: $9.94
Total return: 390.57%
Average Annual Total Return: 17.24%
Starting investment: $10,000.00
Ending investment: $49,042.08
Years: 10.00
Date Close
10/10/2019$74.76
10/11/2019$75.22
10/14/2019$75.71
10/15/2019$74.97
10/16/2019$72.87
PGR is categorized under the Financials sector; below are some other companies in the same sector:

PGRE Historical Stock Prices
PGX Historical Stock Prices
PGZ Historical Stock Prices
PHB Historical Stock Prices
PHD Historical Stock Prices
PHDG Historical Stock Prices
PHF Historical Stock Prices
PHH Historical Stock Prices
PHK Historical Stock Prices
PHO Historical Stock Prices

Also explore: PGR shares outstanding history

PGR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.