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 (%)
Jan 31, 2022	106.68	107.60	105.74	107.47	2,617,717	-0.06(-0.05%)
Jan 28, 2022	106.77	107.54	105.69	107.53	3,054,006	+1.07(+1.00%)
Jan 27, 2022	106.98	108.84	105.79	106.47	3,141,947	+0.01(+0.01%)
Jan 26, 2022	110.63	110.63	104.13	106.45	4,617,124	-1.65(-1.53%)
Jan 25, 2022	108.45	109.00	106.53	108.11	3,408,449	-0.57(-0.53%)
Jan 24, 2022	107.20	109.92	105.69	108.68	6,015,186	+1.84(+1.72%)
Jan 21, 2022	106.70	107.57	106.40	106.84	4,131,884	+0.84(+0.79%)
Jan 20, 2022	106.67	107.71	105.73	106.00	2,534,632	-0.45(-0.43%)
Jan 19, 2022	108.37	108.65	106.34	106.45	2,606,835	-2.22(-2.04%)
Jan 18, 2022	108.34	108.78	106.84	108.67	3,264,045	+0.12(+0.11%)
Jan 14, 2022				108.55	0	+0.48(+0.45%)
Jan 13, 2022	108.81	109.62	107.77	108.07	2,691,931	-0.58(-0.54%)
Jan 12, 2022	107.15	109.25	107.15	108.65	3,525,407	+0.92(+0.85%)
Jan 11, 2022	109.17	109.70	106.31	107.73	4,183,210	-1.07(-0.98%)
Jan 10, 2022	108.48	109.47	107.44	108.80	5,070,355	+0.81(+0.75%)
Jan 07, 2022	104.42	108.10	103.99	107.99	4,914,663	+3.89(+3.73%)
Jan 06, 2022	103.32	104.25	102.89	104.10	3,710,200	+2.43(+2.39%)
Jan 05, 2022	101.18	102.81	101.01	101.67	2,765,252	+0.72(+0.71%)
Jan 04, 2022	101.03	101.40	100.28	100.95	2,806,344	+0.16(+0.16%)

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.