Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.05 89.54 87.95 87.96 2,541,145 -0.73(-0.82%)
Sep 29, 2021 87.32 89.52 87.32 88.69 2,601,208 +0.77(+0.87%)
Sep 28, 2021 88.21 88.56 87.47 87.92 3,908,863 -0.32(-0.36%)
Sep 27, 2021 89.00 89.81 88.21 88.24 2,214,493 -0.86(-0.96%)
Sep 24, 2021 89.46 89.81 88.85 89.10 1,736,735 -0.01(-0.01%)
Sep 23, 2021 89.79 90.00 89.02 89.11 2,491,488 -0.46(-0.51%)
Sep 22, 2021 90.26 90.27 89.35 89.57 1,947,181 -0.03(-0.03%)
Sep 21, 2021 89.91 90.75 89.56 89.60 1,934,038 -0.14(-0.15%)
Sep 20, 2021 89.47 89.99 88.69 89.73 2,312,536 -0.39(-0.43%)
Sep 17, 2021 90.18 90.46 89.69 90.12 4,140,905 -0.37(-0.41%)
Sep 16, 2021 90.86 90.86 90.05 90.49 1,522,945 -0.31(-0.34%)
Sep 15, 2021 90.80 91.19 90.13 90.80 2,616,506 +0.11(+0.12%)
Sep 14, 2021 91.39 91.70 90.41 90.70 2,523,717 -0.78(-0.85%)
Sep 13, 2021 91.13 91.81 90.47 91.47 2,575,902 +0.86(+0.95%)
Sep 10, 2021 90.76 91.25 89.87 90.62 2,000,776 -0.10(-0.11%)
Sep 09, 2021 91.65 91.93 90.69 90.72 2,153,708 -1.04(-1.13%)
Sep 08, 2021 91.73 92.19 91.52 91.76 2,342,718 +0.03(+0.03%)
Sep 07, 2021 93.16 93.32 91.60 91.73 1,853,308 -1.92(-2.05%)
Sep 03, 2021 93.59 94.08 92.93 93.64 1,444,147 -0.12(-0.12%)
Sep 02, 2021 93.85 94.44 93.40 93.76 2,335,539 -0.06(-0.06%)
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.