Indicators

Progressive Corp,Ohio (NY: PGR )

213.83 -1.68 (-0.78%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	64.79	65.34	64.60	64.88	3,788,599	+0.17(+0.26%)
Feb 27, 2019	64.22	64.95	64.14	64.71	2,807,812	+0.35(+0.54%)
Feb 26, 2019	64.45	64.93	64.23	64.37	3,029,089	-0.36(-0.56%)
Feb 25, 2019	64.55	64.91	64.17	64.73	2,987,674	+0.41(+0.64%)
Feb 22, 2019	64.29	64.53	64.05	64.32	3,089,725	+0.14(+0.22%)
Feb 21, 2019	64.51	64.70	63.93	64.18	3,658,120	-0.33(-0.51%)
Feb 20, 2019	64.13	64.51	63.80	64.51	4,287,310	+0.60(+0.93%)
Feb 19, 2019	63.39	64.13	63.34	63.91	3,908,109	+0.49(+0.77%)
Feb 15, 2019	63.55	63.88	63.24	63.42	5,381,486	+0.49(+0.78%)
Feb 14, 2019	62.58	63.26	62.13	62.93	6,698,533	-0.08(-0.13%)
Feb 13, 2019	62.30	63.19	62.02	63.01	5,067,379	+1.34(+2.16%)
Feb 12, 2019	61.91	62.32	61.63	61.68	5,351,225	+0.12(+0.20%)
Feb 11, 2019	60.93	61.61	60.54	61.55	4,338,831	+0.71(+1.17%)
Feb 08, 2019	59.90	60.85	59.82	60.84	2,880,964	+0.57(+0.95%)
Feb 07, 2019	59.84	60.41	59.61	60.27	3,436,532	+0.13(+0.22%)
Feb 06, 2019	59.18	60.22	58.95	60.14	3,554,215	+0.93(+1.56%)
Feb 05, 2019	58.89	59.41	58.72	59.21	3,522,174	+0.45(+0.76%)
Feb 04, 2019	58.38	58.78	57.99	58.77	2,857,084	+0.20(+0.35%)

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.