Indicators

Progressive Corp,Ohio (NY: PGR )

214.02 +1.02 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.55	20.58	20.21	20.22	6,307,170	-0.55(-2.63%)
Jan 29, 2015	20.71	20.79	20.41	20.76	4,189,929	+0.09(+0.45%)
Jan 28, 2015	21.11	21.31	20.65	20.67	7,451,753	-0.12(-0.60%)
Jan 27, 2015	20.75	20.97	20.67	20.79	3,016,136	-0.14(-0.67%)
Jan 26, 2015	20.62	20.95	20.53	20.93	3,749,033	+0.30(+1.43%)
Jan 23, 2015	20.83	20.86	20.63	20.64	2,106,577	-0.16(-0.75%)
Jan 22, 2015	20.56	20.84	20.39	20.79	3,229,919	+0.39(+1.91%)
Jan 21, 2015	20.42	20.55	20.28	20.41	3,545,770	-0.10(-0.49%)
Jan 20, 2015	20.69	20.74	20.37	20.51	2,545,669	-0.04(-0.19%)
Jan 16, 2015	20.31	20.55	20.23	20.55	5,366,549	+0.08(+0.38%)
Jan 15, 2015	20.30	20.53	20.30	20.47	6,444,655	+0.19(+0.92%)
Jan 14, 2015	20.57	20.60	20.22	20.28	7,892,051	-0.37(-1.77%)
Jan 13, 2015	20.86	21.08	20.61	20.65	4,450,859	-0.03(-0.15%)
Jan 12, 2015	20.95	21.03	20.61	20.68	3,620,047	-0.30(-1.41%)
Jan 09, 2015	21.43	21.43	20.93	20.97	6,005,075	-0.45(-2.11%)
Jan 08, 2015	21.17	21.43	21.11	21.43	3,527,146	+0.42(+2.00%)
Jan 07, 2015	20.79	21.01	20.71	21.01	4,629,046	+0.43(+2.08%)
Jan 06, 2015	20.84	20.90	20.56	20.58	4,671,124	-0.26(-1.23%)
Jan 05, 2015	20.93	20.97	20.75	20.83	4,396,736	-0.23(-1.11%)

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.