Indicators

Progressive Corp,Ohio (NY: PGR )

208.25 +1.58 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.34	21.42	21.29	21.33	3,190,839	-0.06(-0.30%)
Feb 26, 2015	21.22	21.42	21.11	21.39	3,791,643	+0.13(+0.60%)
Feb 25, 2015	21.34	21.36	21.22	21.26	2,179,885	-0.04(-0.19%)
Feb 24, 2015	21.23	21.37	21.18	21.30	2,203,537	+0.05(+0.23%)
Feb 23, 2015	21.29	21.29	21.11	21.26	3,278,619	-0.04(-0.19%)
Feb 20, 2015	21.30	21.36	20.96	21.30	6,440,128	-0.08(-0.37%)
Feb 19, 2015	21.35	21.41	21.20	21.38	3,583,935	-0.03(-0.15%)
Feb 18, 2015	21.38	21.43	21.19	21.41	4,252,092	+0.01(+0.04%)
Feb 17, 2015	21.71	21.73	21.37	21.40	4,193,473	-0.30(-1.36%)
Feb 13, 2015	21.62	21.70	21.70	21.70	4,026,442	+0.05(+0.22%)
Feb 12, 2015	21.38	21.66	21.36	21.65	4,441,991	+0.30(+1.42%)
Feb 11, 2015	21.17	21.41	21.16	21.34	3,356,708	+0.17(+0.79%)
Feb 10, 2015	21.21	21.25	21.06	21.18	3,745,804	+0.10(+0.46%)
Feb 09, 2015	20.98	21.17	20.92	21.08	3,246,061	-0.03(-0.15%)
Feb 06, 2015	21.13	21.23	20.96	21.11	4,714,259	+0.00(+0.00%)
Feb 05, 2015	20.94	21.13	20.77	21.11	4,339,025	+0.22(+1.07%)
Feb 04, 2015	20.81	21.03	20.78	20.89	4,144,955	+0.00(+0.00%)
Feb 03, 2015	20.67	21.04	20.61	20.89	5,059,642	+0.20(+0.97%)

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.