Indicators

Progressive Corp,Ohio (NY: PGR )

215.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.25	47.25	47.25	0	-0.16(-0.34%)
Dec 28, 2017	47.43	47.56	47.09	47.41	1,567,099	+0.13(+0.27%)
Dec 27, 2017	47.23	47.56	47.17	47.28	2,223,729	+0.12(+0.25%)
Dec 26, 2017	47.01	47.23	46.97	47.17	1,472,855	+0.11(+0.23%)
Dec 22, 2017	46.94	47.13	46.68	47.06	2,043,960	+0.24(+0.52%)
Dec 21, 2017	47.41	47.97	46.69	46.81	3,108,363	-0.31(-0.66%)
Dec 20, 2017	46.93	47.22	46.81	47.12	3,207,794	+0.32(+0.68%)
Dec 19, 2017	46.57	46.91	46.40	46.81	2,910,257	+0.50(+1.07%)
Dec 18, 2017	46.57	46.80	46.22	46.31	2,993,265	-0.22(-0.47%)
Dec 15, 2017	46.42	46.81	46.31	46.53	6,695,039	+0.27(+0.58%)
Dec 14, 2017	47.13	47.14	46.14	46.26	3,658,319	-0.60(-1.29%)
Dec 13, 2017	46.34	47.17	46.27	46.86	4,061,975	+0.60(+1.29%)
Dec 12, 2017	46.27	46.82	46.17	46.27	4,952,271	+0.23(+0.49%)
Dec 11, 2017	46.04	46.13	45.68	46.04	3,062,861	-0.09(-0.20%)
Dec 08, 2017	45.95	46.13	45.78	46.13	1,918,663	+0.39(+0.86%)
Dec 07, 2017	45.74	46.00	45.63	45.74	2,375,861	-0.06(-0.13%)
Dec 06, 2017	45.53	45.87	45.37	45.80	1,794,807	+0.29(+0.63%)
Dec 05, 2017	45.72	45.93	45.42	45.51	4,625,703	-0.09(-0.20%)
Dec 04, 2017	45.46	45.76	45.34	45.61	4,021,170	+0.64(+1.42%)

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.