Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	96.89	97.23	96.24	96.27	2,170,493	-0.07(-0.07%)
May 27, 2021	95.92	96.48	95.13	96.34	4,957,608	+0.73(+0.76%)
May 26, 2021	95.45	96.22	94.66	95.61	3,294,846	+1.09(+1.15%)
May 25, 2021	93.97	95.40	93.72	94.53	3,089,323	-0.17(-0.18%)
May 24, 2021	96.41	97.27	94.43	94.70	3,608,544	-1.63(-1.69%)
May 21, 2021	99.17	99.44	96.29	96.33	3,570,095	-2.82(-2.84%)
May 20, 2021	96.36	99.92	96.20	99.15	3,546,479	+1.01(+1.03%)
May 19, 2021	102.37	102.71	96.78	98.14	5,867,052	-4.84(-4.70%)
May 18, 2021	103.38	103.65	102.47	102.98	1,839,154	-0.56(-0.54%)
May 17, 2021	104.07	104.45	103.41	103.54	1,478,956	-0.52(-0.50%)
May 14, 2021	103.49	104.54	103.27	104.07	1,619,767	+1.02(+0.99%)
May 13, 2021	101.44	103.78	101.11	103.05	2,275,393	+1.25(+1.23%)
May 12, 2021	102.12	102.99	101.64	101.79	2,761,773	-0.31(-0.30%)
May 11, 2021	103.59	104.40	101.78	102.11	3,503,534	-0.64(-0.62%)
May 10, 2021	102.58	104.12	102.53	102.75	2,331,021	+0.54(+0.53%)
May 07, 2021	100.86	102.44	100.52	102.20	2,221,173	+0.95(+0.94%)
May 06, 2021	101.54	101.82	100.87	101.25	2,230,505	+0.39(+0.39%)
May 05, 2021	100.22	101.11	99.65	100.86	2,364,452	+0.65(+0.65%)
May 04, 2021	99.41	100.25	99.19	100.21	3,144,857	+0.55(+0.56%)

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.