Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 +0.44 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	69.05	70.02	66.07	67.46	7,623,482	-2.88(-4.09%)
Feb 27, 2020	72.98	73.69	70.29	70.34	3,456,962	-3.11(-4.23%)
Feb 26, 2020	74.21	75.18	73.27	73.45	3,571,782	-0.32(-0.44%)
Feb 25, 2020	74.63	74.72	73.38	73.77	4,854,289	-0.89(-1.20%)
Feb 24, 2020	73.91	74.92	73.50	74.67	3,969,446	-0.45(-0.60%)
Feb 21, 2020	74.34	75.36	74.01	75.12	2,961,054	+0.57(+0.77%)
Feb 20, 2020	74.44	75.26	74.25	74.55	3,075,044	-0.53(-0.71%)
Feb 19, 2020	75.37	76.81	74.68	75.08	4,790,548	-1.83(-2.37%)
Feb 18, 2020	77.26	77.64	76.55	76.91	2,949,660	-0.34(-0.44%)
Feb 14, 2020	77.33	77.54	76.84	77.25	1,853,411	-0.08(-0.11%)
Feb 13, 2020	76.72	77.41	76.40	77.33	1,832,384	+0.57(+0.74%)
Feb 12, 2020	77.28	77.30	75.73	76.76	3,131,579	-0.39(-0.50%)
Feb 11, 2020	77.09	77.51	76.84	77.15	2,938,135	+0.06(+0.08%)
Feb 10, 2020	76.80	77.23	76.72	77.08	1,639,970	+0.30(+0.40%)
Feb 07, 2020	76.54	77.15	76.23	76.78	2,398,557	+0.18(+0.24%)
Feb 06, 2020	76.57	77.24	76.29	76.59	3,041,717	+0.06(+0.07%)
Feb 05, 2020	75.25	76.54	75.03	76.54	2,368,919	+1.92(+2.57%)
Feb 04, 2020	74.98	75.27	74.32	74.62	2,349,831	+0.32(+0.43%)

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.