Indicators

Progressive Corp,Ohio (NY: PGR )

213.98 -1.53 (-0.71%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.45	50.86	49.32	49.33	4,705,903	-0.81(-1.62%)
Feb 27, 2018	50.38	50.77	50.15	50.15	5,706,454	-0.27(-0.54%)
Feb 26, 2018	49.52	50.60	49.47	50.42	3,840,011	+0.98(+1.98%)
Feb 23, 2018	48.83	49.49	48.77	49.44	2,297,770	+0.74(+1.51%)
Feb 22, 2018			48.55	48.71	3,858,709	-0.27(-0.56%)
Feb 21, 2018	48.60	49.78	48.48	48.98	4,252,131	+0.54(+1.11%)
Feb 20, 2018	48.89	49.08	48.39	48.44	4,001,696	-0.69(-1.41%)
Feb 16, 2018		49.14	49.14	49.14	0	+0.49(+1.00%)
Feb 15, 2018	48.75	48.84	48.18	48.65	4,912,689	+0.41(+0.85%)
Feb 14, 2018	46.07	48.28	45.90	48.24	7,358,603	+2.64(+5.79%)
Feb 13, 2018	44.65	45.61	44.54	45.60	3,506,925	+0.72(+1.60%)
Feb 12, 2018	44.91	45.23	44.10	44.88	3,327,446	+0.14(+0.31%)
Feb 09, 2018	44.21	45.02	43.88	44.74	5,963,680	+0.99(+2.25%)
Feb 08, 2018	45.81	45.85	43.73	43.75	6,303,642	-2.00(-4.36%)
Feb 07, 2018	45.22	46.35	45.02	45.75	5,030,104	+0.45(+1.00%)
Feb 06, 2018	44.07	45.50	43.52	45.30	6,801,756	+0.33(+0.72%)
Feb 05, 2018	45.37	46.53	44.60	44.97	3,632,629	-0.64(-1.41%)
Feb 02, 2018	45.89	46.65	45.55	45.61	3,506,653	-0.29(-0.63%)

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.