Indicators

Progressive Corp,Ohio (NY: PGR )

208.72 -0.31 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.90	21.95	21.78	21.88	13,514,759	-0.06(-0.29%)
May 28, 2015	21.75	21.95	21.74	21.94	7,610,127	+0.12(+0.55%)
May 27, 2015	21.78	21.85	21.67	21.82	2,249,156	+0.14(+0.63%)
May 26, 2015	21.80	21.87	21.66	21.69	5,605,509	-0.14(-0.66%)
May 22, 2015	21.89	21.83	21.83	21.83	3,293,078	-0.06(-0.26%)
May 21, 2015	21.79	21.94	21.74	21.89	3,015,614	+0.02(+0.11%)
May 20, 2015	21.94	21.94	21.78	21.86	4,519,699	+0.04(+0.18%)
May 19, 2015	21.86	21.86	21.73	21.82	3,610,956	+0.02(+0.07%)
May 18, 2015	21.81	21.85	21.70	21.81	3,834,038	+0.02(+0.07%)
May 15, 2015	21.94	22.05	21.74	21.79	6,440,286	-0.13(-0.58%)
May 14, 2015	21.72	21.93	21.61	21.92	3,656,969	+0.31(+1.44%)
May 13, 2015	21.58	21.66	21.46	21.61	2,723,980	+0.02(+0.11%)
May 12, 2015	21.54	21.61	21.45	21.58	4,433,060	-0.07(-0.33%)
May 11, 2015	21.65	21.74	21.58	21.66	3,290,102	-0.06(-0.29%)
May 08, 2015	21.73	21.81	21.65	21.72	3,227,120	+0.15(+0.70%)
May 07, 2015	21.47	21.62	21.40	21.57	4,565,469	+0.10(+0.45%)
May 06, 2015	21.70	21.70	21.34	21.47	5,133,213	-0.21(-0.96%)
May 05, 2015	21.70	21.77	21.59	21.68	4,885,284	-0.04(-0.18%)
May 04, 2015	21.60	21.74	21.54	21.72	5,148,471	+0.14(+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.