Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	60.10	60.90	60.04	60.86	2,845,243	+0.62(+1.02%)
Sep 27, 2018	60.66	61.05	60.12	60.25	1,982,789	-0.48(-0.79%)
Sep 26, 2018	61.23	61.35	60.65	60.73	3,310,918	-0.27(-0.45%)
Sep 25, 2018	60.17	61.04	60.04	61.00	3,654,527	+0.71(+1.18%)
Sep 24, 2018	60.63	60.71	60.20	60.29	1,925,719	-0.30(-0.49%)
Sep 21, 2018	61.00	61.03	60.52	60.59	4,808,097	-0.05(-0.08%)
Sep 20, 2018	60.09	60.68	59.97	60.64	2,677,234	+0.77(+1.29%)
Sep 19, 2018	59.70	60.50	59.67	59.87	3,523,837	+0.17(+0.29%)
Sep 18, 2018	58.86	59.74	58.71	59.70	2,777,446	+0.99(+1.68%)
Sep 17, 2018	58.58	58.84	58.29	58.71	2,216,740	+0.25(+0.43%)
Sep 14, 2018	59.09	59.09	58.25	58.47	4,587,265	-0.43(-0.73%)
Sep 13, 2018	58.86	58.98	58.30	58.89	2,620,465	+0.33(+0.56%)
Sep 12, 2018	58.38	58.80	58.11	58.57	3,349,797	+0.32(+0.54%)
Sep 11, 2018	57.58	58.50	57.23	58.25	3,232,050	+0.17(+0.29%)
Sep 10, 2018	58.91	58.91	57.96	58.08	2,884,105	-0.93(-1.57%)
Sep 07, 2018	58.91	59.13	58.74	59.01	2,460,306	+0.04(+0.07%)
Sep 06, 2018	58.85	59.05	58.66	58.96	2,075,311	+0.03(+0.04%)
Sep 05, 2018	58.65	59.07	58.61	58.94	2,634,178	+0.34(+0.58%)

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.