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, 2023	134.69	135.31	134.07	135.31	3,025,974	+0.94(+0.70%)
Jan 30, 2023	134.37	135.05	133.51	134.37	2,710,465	+0.33(+0.24%)
Jan 27, 2023	133.91	134.60	133.06	134.04	2,232,310	+0.16(+0.12%)
Jan 26, 2023	134.83	135.33	133.31	133.88	2,745,364	-0.56(-0.41%)
Jan 25, 2023	127.52	134.47	127.52	134.44	3,047,724	+6.23(+4.86%)
Jan 24, 2023	126.58	128.54	125.62	128.20	2,466,475	+2.06(+1.63%)
Jan 23, 2023	126.60	127.11	125.75	126.15	2,644,707	-0.51(-0.40%)
Jan 20, 2023	125.57	127.32	124.85	126.66	2,681,221	+1.70(+1.36%)
Jan 19, 2023	127.01	127.22	124.35	124.96	2,323,580	-2.29(-1.80%)
Jan 18, 2023	128.92	129.77	127.04	127.25	1,827,134	-2.44(-1.88%)
Jan 17, 2023	132.98	133.30	129.55	129.69	2,308,450	-2.94(-2.22%)
Jan 13, 2023	131.79	133.16	131.17	132.63	1,459,604	+0.70(+0.53%)
Jan 12, 2023	131.00	133.12	130.21	131.93	1,809,436	+0.69(+0.52%)
Jan 11, 2023	131.99	132.38	130.39	131.24	2,142,085	-0.76(-0.58%)
Jan 10, 2023	130.77	132.07	130.59	132.00	1,511,695	+1.00(+0.76%)
Jan 09, 2023	133.96	134.42	130.96	131.00	2,773,450	-2.58(-1.93%)
Jan 06, 2023	132.11	133.81	131.66	133.58	2,132,608	+3.06(+2.34%)
Jan 05, 2023	130.14	130.98	129.05	130.53	1,637,415	+0.39(+0.30%)
Jan 04, 2023	129.27	130.52	128.67	130.14	1,921,114	+1.09(+0.85%)

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.