Indicators

Progressive Corp,Ohio (NY: PGR )

215.76 +2.04 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.115	2.139	2.101	2.102	4,098,730	+0.00(+0.00%)
Aug 29, 2002	2.078	2.115	2.067	2.102	4,223,999	+0.00(+0.22%)
Aug 28, 2002	2.126	2.136	2.078	2.098	3,177,107	-0.03(-1.32%)
Aug 27, 2002	2.155	2.185	2.115	2.126	127,825	-0.03(-1.40%)
Aug 26, 2002	2.155	2.161	2.117	2.156	4,175,425	+0.00(+0.20%)
Aug 23, 2002	2.169	2.177	2.144	2.152	6,028,259	-0.02(-0.88%)
Aug 22, 2002	2.127	2.172	2.118	2.171	6,277,519	+0.05(+2.25%)
Aug 21, 2002	2.130	2.147	2.095	2.123	3,450,015	+0.01(+0.59%)
Aug 20, 2002	2.122	2.130	2.093	2.111	3,168,159	-0.00(-0.18%)
Aug 16, 2002	2.026	2.137	2.024	2.115	11,028,160	+0.11(+5.38%)
Aug 15, 2002	1.982	2.007	1.966	2.007	6,361,884	+0.02(+1.24%)
Aug 14, 2002	1.911	1.985	1.888	1.982	4,742,972	+0.07(+3.79%)
Aug 13, 2002	1.946	1.969	1.908	1.910	4,673,307	-0.06(-3.02%)
Aug 12, 2002	1.963	1.980	1.947	1.969	3,457,684	+0.05(+2.44%)
Aug 07, 2002	1.930	1.932	1.867	1.922	3,736,983	+0.03(+1.49%)
Aug 06, 2002	1.871	1.930	1.871	1.894	4,739,137	+0.04(+2.22%)
Aug 05, 2002	1.917	1.930	1.846	1.853	3,294,706	-0.07(-3.64%)
Aug 02, 2002	1.973	1.981	1.901	1.923	4,247,647	-0.05(-2.56%)

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.