Indicators

Progressive Corp,Ohio (NY: PGR )

209.13 -0.94 (-0.45%)

Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	85.04	85.11	82.99	83.43	4,677,325	-1.13(-1.33%)
Feb 25, 2021	85.17	86.04	84.09	84.56	3,660,124	-0.61(-0.72%)
Feb 24, 2021	87.12	88.33	85.16	85.17	3,770,030	-1.95(-2.24%)
Feb 23, 2021	85.85	87.84	85.42	87.12	4,941,850	+1.90(+2.23%)
Feb 22, 2021	84.45	85.53	83.90	85.22	2,726,807	+0.71(+0.84%)
Feb 19, 2021	85.86	86.12	84.49	84.51	2,658,643	-1.01(-1.18%)
Feb 18, 2021	83.75	85.92	83.49	85.52	3,009,170	+1.80(+2.14%)
Feb 17, 2021	82.59	83.90	82.59	83.72	4,217,677	+1.09(+1.32%)
Feb 16, 2021	83.96	84.60	82.40	82.63	3,963,021	-1.11(-1.32%)
Feb 12, 2021	83.48	84.08	83.24	83.74	2,397,075	-0.10(-0.12%)
Feb 11, 2021	83.10	84.21	82.63	83.84	2,550,524	+0.82(+0.98%)
Feb 10, 2021	84.25	84.42	82.55	83.02	3,362,909	-0.72(-0.86%)
Feb 09, 2021	83.91	84.31	82.83	83.74	4,688,842	+0.10(+0.12%)
Feb 08, 2021	85.34	85.44	83.38	83.64	4,077,848	-1.26(-1.49%)
Feb 05, 2021	85.74	86.34	84.89	84.91	2,283,237	-0.65(-0.76%)
Feb 04, 2021	84.40	85.63	83.78	85.56	3,378,990	+1.15(+1.36%)
Feb 03, 2021	83.64	84.54	83.36	84.41	2,808,381	+0.20(+0.24%)
Feb 02, 2021	84.39	85.68	84.01	84.21	3,359,698	+0.54(+0.65%)

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.