Indicators

Progressive Corp,Ohio (NY: PGR )

259.24 +3.94 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.87	30.93	30.64	30.82	4,074,898	-0.04(-0.13%)
Jan 30, 2017	31.26	31.26	30.80	30.87	3,914,876	-0.42(-1.34%)
Jan 27, 2017	31.33	31.43	31.18	31.29	2,600,384	-0.03(-0.11%)
Jan 26, 2017	31.18	31.33	31.06	31.32	3,368,135	+0.22(+0.71%)
Jan 25, 2017	30.27	31.21	30.19	31.10	6,279,361	+0.96(+3.17%)
Jan 24, 2017	30.07	30.18	29.87	30.14	3,578,861	+0.14(+0.47%)
Jan 23, 2017	30.07	30.07	29.78	30.00	3,657,644	-0.08(-0.27%)
Jan 20, 2017	29.96	30.17	29.94	30.08	2,713,168	+0.13(+0.44%)
Jan 19, 2017	29.98	30.02	29.80	29.95	2,805,939	+0.02(+0.08%)
Jan 18, 2017	29.74	29.99	29.60	29.93	2,567,038	+0.30(+1.03%)
Jan 17, 2017	29.72	29.87	29.52	29.62	2,876,034	-0.22(-0.74%)
Jan 13, 2017		29.84	29.84	29.84	0	+0.04(+0.14%)
Jan 12, 2017	29.89	29.89	29.61	29.80	2,900,590	-0.22(-0.74%)
Jan 11, 2017	29.83	30.12	29.82	30.03	4,144,342	+0.12(+0.41%)
Jan 10, 2017	29.62	30.05	29.48	29.90	4,423,313	+0.49(+1.68%)
Jan 09, 2017	29.62	29.62	29.41	29.41	2,279,111	-0.26(-0.86%)
Jan 06, 2017	29.47	29.79	29.45	29.66	2,607,843	+0.16(+0.53%)
Jan 05, 2017	29.58	29.60	29.26	29.51	2,852,955	-0.01(-0.03%)
Jan 04, 2017	29.33	29.60	29.33	29.52	3,541,269	+0.26(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.