Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 93.33 93.42 92.14 92.34 2,186,599 -0.79(-0.85%)
Oct 28, 2021 92.02 93.26 91.90 93.13 1,351,085 +1.35(+1.47%)
Oct 27, 2021 93.94 93.92 91.68 91.78 1,787,060 -1.90(-2.03%)
Oct 26, 2021 93.83 93.68 2,045,100 -0.10(-0.10%)
Oct 25, 2021 93.07 94.07 92.67 93.78 2,296,880 +0.71(+0.76%)
Oct 22, 2021 92.35 93.91 92.25 93.06 2,612,614 +0.96(+1.05%)
Oct 21, 2021 92.18 92.26 90.80 92.10 3,236,313 +0.13(+0.14%)
Oct 20, 2021 90.45 92.01 90.33 91.97 2,632,468 +1.83(+2.03%)
Oct 19, 2021 88.45 90.25 88.18 90.14 2,747,458 +2.22(+2.52%)
Oct 18, 2021 88.56 88.62 87.54 87.93 2,485,786 -0.89(-1.00%)
Oct 15, 2021 88.11 89.80 87.48 88.81 3,267,064 +1.21(+1.38%)
Oct 14, 2021 87.84 88.74 86.96 87.60 3,734,851 -0.79(-0.89%)
Oct 13, 2021 88.01 88.50 87.11 88.39 1,939,597 +0.29(+0.33%)
Oct 12, 2021 88.77 89.01 87.57 88.10 2,421,403 -0.66(-0.75%)
Oct 11, 2021 88.64 89.96 88.64 88.76 1,892,532 +0.26(+0.30%)
Oct 08, 2021 88.81 89.28 87.91 88.50 2,079,209 -0.20(-0.23%)
Oct 07, 2021 90.18 90.84 88.64 88.70 3,159,635 -1.10(-1.22%)
Oct 06, 2021 88.58 89.93 88.26 89.80 2,332,057 +1.08(+1.22%)
Oct 05, 2021 88.42 89.11 87.97 88.72 3,058,338 +0.92(+1.05%)
Oct 04, 2021 88.37 88.96 87.42 87.80 2,912,003 -0.61(-0.69%)
Oct 01, 2021 88.18 89.09 87.19 88.41 2,762,554 +0.53(+0.61%)
Sep 30, 2021 88.97 89.46 87.87 87.88 2,543,560 -0.73(-0.82%)
Sep 29, 2021 87.24 89.43 87.24 88.61 2,603,681 +0.77(+0.87%)
Sep 28, 2021 88.13 88.47 87.38 87.84 3,912,578 -0.32(-0.36%)
Sep 27, 2021 88.92 89.73 88.13 88.16 2,216,597 -0.86(-0.96%)
Sep 24, 2021 89.38 89.73 88.76 89.02 1,738,386 -0.01(-0.01%)
Sep 23, 2021 89.71 89.91 88.94 89.03 2,493,857 -0.46(-0.51%)
Sep 22, 2021 90.17 90.18 89.27 89.48 1,949,032 -0.03(-0.03%)
Sep 21, 2021 89.82 90.67 89.47 89.51 1,935,876 -0.14(-0.15%)
Sep 20, 2021 89.39 89.90 88.61 89.65 2,314,734 -0.39(-0.43%)
Sep 17, 2021 90.09 90.38 89.61 90.04 4,144,841 -0.37(-0.41%)
Sep 16, 2021 90.78 90.78 89.97 90.41 1,524,393 -0.31(-0.34%)
Sep 15, 2021 90.72 91.11 90.05 90.72 2,618,993 +0.11(+0.12%)
Sep 14, 2021 91.30 91.61 90.33 90.61 2,526,116 -0.78(-0.85%)
Sep 13, 2021 91.05 91.72 90.39 91.39 2,578,351 +0.86(+0.94%)
Sep 10, 2021 90.68 91.16 89.78 90.53 2,002,677 -0.10(-0.11%)
Sep 09, 2021 91.56 91.84 90.60 90.63 2,155,755 -1.04(-1.13%)
Sep 08, 2021 91.64 92.11 91.44 91.67 2,344,944 +0.03(+0.03%)
Sep 07, 2021 93.07 93.23 91.51 91.64 1,855,069 -1.92(-2.05%)
Sep 03, 2021 93.50 93.99 92.85 93.56 1,445,520 -0.12(-0.12%)
Sep 02, 2021 93.76 94.35 93.31 93.67 2,337,759 -0.06(-0.06%)
Sep 01, 2021 93.57 93.94 92.54 93.73 1,925,795 +0.07(+0.07%)
Aug 31, 2021 93.66 94.60 93.38 93.66 2,619,948 +0.18(+0.20%)
Aug 30, 2021 94.86 95.01 93.37 93.48 1,977,704 -1.30(-1.37%)
Aug 27, 2021 93.87 94.94 93.35 94.78 2,996,596 +1.22(+1.31%)
Aug 26, 2021 93.49 93.79 93.09 93.56 2,740,022 +0.01(+0.01%)
Aug 25, 2021 93.86 94.30 93.51 93.55 1,717,654 -0.40(-0.42%)
Aug 24, 2021 94.68 95.07 93.60 93.94 1,646,862 -0.64(-0.68%)
Aug 23, 2021 94.66 95.48 94.54 94.59 1,952,745 -0.27(-0.29%)
Aug 20, 2021 93.69 95.87 93.28 94.86 3,742,824 +1.33(+1.42%)
Aug 19, 2021 92.82 94.28 92.69 93.53 1,800,356 +0.61(+0.66%)
Aug 18, 2021 92.30 93.59 91.77 92.91 4,001,285 -0.10(-0.10%)
Aug 17, 2021 93.82 93.82 91.93 93.01 3,735,712 -1.39(-1.47%)
Aug 16, 2021 93.03 94.52 92.58 94.40 3,667,059 +0.95(+1.02%)
Aug 13, 2021 94.37 94.47 93.34 93.45 1,453,799 -0.80(-0.85%)
Aug 12, 2021 94.40 94.76 93.85 94.25 1,854,679 -0.15(-0.15%)
Aug 11, 2021 93.82 94.45 93.12 94.39 2,122,092 +0.72(+0.77%)
Aug 10, 2021 94.26 94.67 93.58 93.67 2,181,062 -0.75(-0.79%)
Aug 09, 2021 94.47 94.88 94.02 94.42 1,565,477 +0.19(+0.21%)
Aug 06, 2021 93.22 94.73 92.75 94.23 3,156,950 +1.46(+1.57%)
Aug 05, 2021 92.93 92.93 91.55 92.77 2,471,704 +0.07(+0.07%)
Aug 04, 2021 93.67 93.68 92.59 92.70 1,924,398 -1.23(-1.30%)
Aug 03, 2021 92.87 94.10 92.37 93.93 2,129,032 +1.53(+1.65%)
Aug 02, 2021 92.98 93.57 92.30 92.40 1,553,767 -0.12(-0.13%)
Jul 30, 2021 93.00 93.34 92.21 92.52 2,422,435 -0.58(-0.63%)
Jul 29, 2021 92.33 93.42 92.09 93.10 1,920,591 +1.21(+1.31%)
Jul 28, 2021 93.22 93.28 91.86 91.89 2,977,525 -1.32(-1.42%)
Jul 27, 2021 91.79 93.58 91.37 93.22 2,279,841 +1.21(+1.31%)
Jul 26, 2021 91.78 92.33 91.66 92.01 1,888,625 -0.09(-0.10%)
Jul 23, 2021 91.09 92.18 90.85 92.10 2,155,600 +1.29(+1.42%)
Jul 22, 2021 91.21 91.29 90.34 90.80 3,987,605 -0.59(-0.65%)
Jul 21, 2021 91.88 92.75 91.34 91.40 2,649,739 -0.40(-0.43%)
Jul 20, 2021 92.19 93.33 91.43 91.80 3,289,544 -0.15(-0.16%)
Jul 19, 2021 92.52 93.04 91.06 91.94 4,072,803 -1.57(-1.67%)
Jul 16, 2021 90.81 93.63 90.38 93.51 4,686,236 +1.20(+1.30%)
Jul 15, 2021 87.50 92.85 87.11 92.31 7,272,320 -2.43(-2.57%)
Jul 14, 2021 95.28 95.88 93.96 94.74 2,445,726 -0.33(-0.35%)
Jul 13, 2021 96.78 96.88 95.00 95.07 3,343,950 -2.03(-2.09%)
Jul 12, 2021 96.73 97.56 96.17 97.10 2,558,555 +0.24(+0.25%)
Jul 09, 2021 97.12 98.55 96.23 96.86 3,524,295 +1.11(+1.16%)
Jul 08, 2021 95.48 96.69 95.20 95.75 3,667,696 -0.60(-0.63%)
Jul 07, 2021 94.93 96.75 94.75 96.36 2,366,397 +1.22(+1.28%)
Jul 06, 2021 96.11 96.15 94.33 95.14 2,735,365 -0.98(-1.02%)
Jul 02, 2021 96.12 96.37 95.61 96.12 1,929,110 +0.13(+0.13%)
Jul 01, 2021 95.69 96.63 95.11 96.00 2,509,182 +0.61(+0.64%)
Jun 30, 2021 95.66 96.02 95.20 95.38 2,647,519 -0.22(-0.23%)
Jun 29, 2021 94.89 95.92 94.84 95.61 2,645,411 +1.08(+1.14%)
Jun 28, 2021 93.99 95.12 93.61 94.53 2,466,775 +0.47(+0.50%)
Jun 25, 2021 93.12 94.19 92.71 94.06 5,517,863 +1.13(+1.21%)
Jun 24, 2021 92.58 93.09 92.17 92.94 2,721,771 +0.75(+0.81%)
Jun 23, 2021 92.18 92.84 91.88 92.19 1,980,125 -0.03(-0.03%)
Jun 22, 2021 91.84 92.66 91.67 92.22 2,451,953 +0.34(+0.37%)
Jun 21, 2021 90.04 92.06 90.03 91.88 4,898,180 +2.22(+2.48%)
Jun 18, 2021 88.06 89.82 87.62 89.65 9,427,296 +0.46(+0.51%)
Jun 17, 2021 90.19 90.56 88.40 89.20 4,545,294 -1.05(-1.16%)
Jun 16, 2021 90.53 91.76 89.48 90.25 4,567,281 -0.82(-0.90%)
Jun 15, 2021 90.60 91.38 89.62 91.06 3,549,686 +0.62(+0.69%)
Jun 14, 2021 90.56 90.71 89.64 90.44 3,755,019 -0.47(-0.51%)
Jun 11, 2021 91.58 91.71 90.57 90.91 2,719,483 -0.41(-0.45%)
Jun 10, 2021 92.32 92.99 90.72 91.31 3,366,319 -0.78(-0.84%)
Jun 09, 2021 93.12 93.48 92.06 92.09 2,706,663 -1.01(-1.08%)
Jun 08, 2021 93.64 93.87 92.68 93.10 3,293,422 -0.51(-0.55%)
Jun 07, 2021 95.91 95.91 93.14 93.62 5,069,742 -3.86(-3.96%)
Jun 04, 2021 97.38 97.67 96.69 97.47 1,357,297 +0.39(+0.40%)
Jun 03, 2021 97.36 98.23 97.08 97.08 2,112,732 -0.50(-0.51%)
Jun 02, 2021 96.71 97.76 95.52 97.58 2,519,875 +1.13(+1.17%)
Jun 01, 2021 96.60 97.43 95.69 96.45 2,132,872 +0.22(+0.23%)
May 28, 2021 96.84 97.18 96.19 96.23 2,171,521 -0.07(-0.07%)
May 27, 2021 95.88 96.43 95.08 96.30 4,959,957 +0.73(+0.76%)
May 26, 2021 95.40 96.17 94.62 95.57 3,296,407 +1.09(+1.15%)
May 25, 2021 93.93 95.35 93.67 94.48 3,090,787 -0.17(-0.18%)
May 24, 2021 96.37 97.22 94.38 94.66 3,610,254 -1.63(-1.69%)
May 21, 2021 99.12 99.40 96.25 96.29 3,571,787 -2.82(-2.84%)
May 20, 2021 96.32 99.87 96.15 99.10 3,548,160 +1.01(+1.03%)
May 19, 2021 102.32 102.66 96.74 98.09 5,869,833 -4.84(-4.70%)
May 18, 2021 103.33 103.60 102.43 102.93 1,840,025 -0.56(-0.54%)
May 17, 2021 104.02 104.40 103.36 103.49 1,479,657 -0.52(-0.50%)
May 14, 2021 103.44 104.49 103.22 104.02 1,620,535 +1.02(+0.99%)
May 13, 2021 101.40 103.73 101.07 103.00 2,276,471 +1.25(+1.23%)
May 12, 2021 102.08 102.94 101.59 101.75 2,763,082 -0.31(-0.30%)
May 11, 2021 103.54 104.35 101.74 102.06 3,505,195 -0.64(-0.62%)
May 10, 2021 102.53 104.07 102.48 102.70 2,332,125 +0.54(+0.53%)
May 07, 2021 100.81 102.39 100.47 102.15 2,222,226 +0.95(+0.94%)
May 06, 2021 101.49 101.78 100.82 101.20 2,231,562 +0.39(+0.39%)
May 05, 2021 100.17 101.06 99.60 100.81 2,365,573 +0.65(+0.65%)
May 04, 2021 99.37 100.20 99.14 100.16 3,146,348 +0.55(+0.56%)
May 03, 2021 98.86 99.99 98.12 99.61 2,246,914 +1.77(+1.81%)
Apr 30, 2021 98.85 99.30 97.77 97.84 2,434,342 -1.18(-1.19%)
Apr 29, 2021 97.51 99.10 97.47 99.02 1,775,107 +1.54(+1.58%)
Apr 28, 2021 97.49 97.71 96.56 97.47 1,427,905 +0.44(+0.45%)
Apr 27, 2021 96.85 97.19 96.57 97.04 1,524,778 +0.05(+0.05%)
Apr 26, 2021 97.86 98.13 96.88 96.99 2,782,433 -0.87(-0.89%)
Apr 23, 2021 97.38 98.09 97.06 97.86 1,841,484 +0.59(+0.61%)
Apr 22, 2021 97.83 98.02 96.66 97.27 1,669,138 -1.03(-1.05%)
Apr 21, 2021 97.48 98.39 97.12 98.30 2,484,342 +1.38(+1.42%)
Apr 20, 2021 96.53 97.67 96.34 96.92 1,654,063 +0.49(+0.50%)
Apr 19, 2021 95.68 96.50 94.56 96.43 2,059,389 +0.51(+0.54%)
Apr 16, 2021 97.38 97.72 95.84 95.92 4,405,251 -1.59(-1.63%)
Apr 15, 2021 94.93 98.57 94.70 97.51 4,614,057 +3.13(+3.31%)
Apr 14, 2021 94.41 94.84 94.14 94.38 2,259,889 -0.11(-0.11%)
Apr 13, 2021 93.53 95.08 93.30 94.49 3,504,878 +0.84(+0.89%)
Apr 12, 2021 93.04 93.69 92.67 93.66 2,612,759 +0.73(+0.78%)
Apr 09, 2021 92.80 93.21 92.38 92.93 2,262,086 +0.68(+0.74%)
Apr 08, 2021 92.94 93.40 91.49 92.25 2,388,248 -0.85(-0.92%)
Apr 07, 2021 92.74 93.45 92.49 93.10 2,210,204 +0.42(+0.45%)
Apr 06, 2021 94.01 94.07 92.48 92.68 2,551,895 -1.16(-1.23%)
Apr 05, 2021 93.04 94.39 92.96 93.84 2,205,235 +1.14(+1.22%)
Apr 01, 2021 92.61 92.99 91.93 92.70 2,564,255 -0.06(-0.06%)
Mar 31, 2021 92.70 92.83 91.87 92.76 3,486,866 +0.06(+0.06%)
Mar 30, 2021 93.17 93.50 91.99 92.70 2,228,590 -0.63(-0.68%)
Mar 29, 2021 92.20 94.09 91.32 93.34 2,484,454 +0.92(+1.00%)
Mar 26, 2021 91.53 92.63 91.04 92.41 2,963,029 +0.99(+1.08%)
Mar 25, 2021 90.28 91.70 89.89 91.42 4,448,363 +1.69(+1.88%)
Mar 24, 2021 88.16 91.08 87.56 89.74 3,301,997 +1.69(+1.92%)
Mar 23, 2021 87.30 88.63 87.30 88.05 1,995,455 +0.60(+0.69%)
Mar 22, 2021 87.58 88.54 87.12 87.45 1,735,822 -0.79(-0.89%)
Mar 19, 2021 88.08 88.86 86.86 88.23 5,739,607 +0.57(+0.65%)
Mar 18, 2021 88.68 88.72 87.33 87.66 2,568,345 -0.73(-0.82%)
Mar 17, 2021 88.58 90.05 87.60 88.39 3,652,321 -2.20(-2.43%)
Mar 16, 2021 90.03 90.75 89.30 90.59 2,015,012 -0.01(-0.01%)
Mar 15, 2021 90.55 90.91 89.94 90.60 1,927,049 +0.33(+0.37%)
Mar 12, 2021 90.56 90.65 89.77 90.27 1,821,024 +0.24(+0.27%)
Mar 11, 2021 89.38 90.79 88.58 90.03 3,090,343 +0.55(+0.62%)
Mar 10, 2021 87.74 90.09 87.43 89.47 2,957,773 +1.98(+2.26%)
Mar 09, 2021 87.79 88.51 87.43 87.49 3,006,112 -0.82(-0.92%)
Mar 08, 2021 86.85 89.84 86.05 88.31 3,290,761 +1.42(+1.63%)
Mar 05, 2021 85.33 87.13 84.25 86.89 3,444,053 +2.49(+2.95%)
Mar 04, 2021 86.04 86.64 84.18 84.40 3,403,171 -1.81(-2.10%)
Mar 03, 2021 85.78 87.69 85.25 86.21 2,873,974 +0.15(+0.17%)
Mar 02, 2021 85.16 86.58 84.73 86.07 2,999,116 +1.04(+1.22%)
Mar 01, 2021 83.90 85.62 83.90 85.03 2,245,282 +1.64(+1.97%)
Feb 26, 2021 85.00 85.07 82.95 83.39 4,679,542 -1.13(-1.33%)
Feb 25, 2021 85.13 86.00 84.05 84.52 3,661,858 -0.61(-0.72%)
Feb 24, 2021 87.08 88.29 85.12 85.13 3,771,817 -1.95(-2.24%)
Feb 23, 2021 85.81 87.80 85.38 87.08 4,944,192 +1.90(+2.23%)
Feb 22, 2021 84.41 85.49 83.86 85.18 2,728,099 +0.71(+0.84%)
Feb 19, 2021 85.82 86.08 84.45 84.47 2,659,903 -1.01(-1.18%)
Feb 18, 2021 83.71 85.88 83.45 85.48 3,010,596 +1.79(+2.15%)
Feb 17, 2021 82.55 83.86 82.55 83.68 4,219,675 +1.09(+1.32%)
Feb 16, 2021 83.92 84.56 82.36 82.60 3,964,899 -1.11(-1.32%)
Feb 12, 2021 83.44 84.04 83.20 83.70 2,398,211 -0.10(-0.12%)
Feb 11, 2021 83.06 84.17 82.60 83.80 2,551,732 +0.81(+0.98%)
Feb 10, 2021 84.21 84.38 82.51 82.98 3,364,503 -0.72(-0.86%)
Feb 09, 2021 83.87 84.27 82.79 83.70 4,691,064 +0.10(+0.12%)
Feb 08, 2021 85.30 85.40 83.34 83.60 4,079,781 -1.26(-1.49%)
Feb 05, 2021 85.70 86.30 84.85 84.87 2,284,320 -0.65(-0.76%)
Feb 04, 2021 84.36 85.59 83.74 85.52 3,380,591 +1.14(+1.36%)
Feb 03, 2021 83.60 84.50 83.32 84.37 2,809,712 +0.20(+0.24%)
Feb 02, 2021 84.35 85.64 83.97 84.17 3,361,290 +0.54(+0.65%)
Feb 01, 2021 84.88 85.50 82.92 83.62 5,309,392 -0.97(-1.15%)
Jan 29, 2021 85.39 86.42 84.14 84.59 4,902,686 -1.26(-1.47%)
Jan 28, 2021 84.91 87.03 84.22 85.86 6,485,600 +1.41(+1.67%)
Jan 27, 2021 88.09 88.61 84.13 84.45 5,016,262 -4.54(-5.10%)
Jan 26, 2021 89.77 90.07 88.43 88.99 2,675,213 -0.68(-0.76%)
Jan 25, 2021 89.52 90.80 88.66 89.67 3,215,330 +0.11(+0.12%)
Jan 22, 2021 91.20 91.46 89.55 89.56 2,770,806 -1.89(-2.07%)
Jan 21, 2021 93.29 93.76 91.45 91.45 1,747,332 -1.75(-1.87%)
Jan 20, 2021 93.08 93.97 92.49 93.20 1,520,201 -0.13(-0.14%)
Jan 19, 2021 92.17 94.25 91.44 93.33 3,569,606 +1.35(+1.47%)
Jan 15, 2021 90.67 92.18 90.10 91.98 3,146,905 +1.31(+1.44%)
Jan 14, 2021 92.47 92.76 90.58 90.67 1,651,492 -1.44(-1.56%)
Jan 13, 2021 92.25 92.67 91.61 92.10 2,135,927 -0.14(-0.15%)
Jan 12, 2021 92.05 93.18 91.72 92.24 2,154,337 -0.02(-0.02%)
Jan 11, 2021 91.40 92.30 91.07 92.26 1,813,702 +0.57(+0.62%)
Jan 08, 2021 90.22 92.03 90.07 91.69 1,737,023 -0.23(-0.25%)
Jan 07, 2021 91.72 92.49 91.29 91.92 2,779,957 +0.53(+0.58%)
Jan 06, 2021 89.36 91.50 88.80 91.39 3,063,171 +1.70(+1.90%)
Jan 05, 2021 90.14 90.31 88.07 89.68 2,834,975 -0.17(-0.19%)
Jan 04, 2021 90.27 90.86 88.74 89.85 2,686,607 -1.62(-1.77%)
Dec 31, 2020 91.47 91.47 91.47 1,597,594 +1.36(+1.51%)
Dec 30, 2020 90.92 91.12 90.01 90.11 1,597,594 -0.26(-0.29%)
Dec 29, 2020 91.11 91.52 90.27 90.37 1,320,697 -0.40(-0.44%)
Dec 28, 2020 91.32 91.54 89.91 90.77 1,447,277 -0.18(-0.19%)
Dec 24, 2020 90.10 91.08 89.97 90.94 783,312 +0.74(+0.82%)
Dec 23, 2020 91.28 91.44 90.03 90.20 3,310,883 -0.44(-0.49%)
Dec 22, 2020 90.38 91.27 90.23 90.65 1,892,911 +0.05(+0.05%)
Dec 21, 2020 89.58 90.72 88.51 90.60 2,687,408 +0.92(+1.02%)
Dec 18, 2020 89.14 89.97 88.49 89.68 5,762,199 +0.59(+0.66%)
Dec 17, 2020 89.42 91.17 88.92 89.09 3,908,325 -0.05(-0.05%)
Dec 16, 2020 89.89 90.68 88.47 89.14 2,644,371 -0.31(-0.34%)
Dec 15, 2020 87.52 89.46 87.42 89.44 3,110,064 +2.40(+2.75%)
Dec 14, 2020 87.54 88.86 87.04 87.05 2,819,385 -0.27(-0.31%)
Dec 11, 2020 86.81 87.93 86.81 87.32 2,127,569 +0.18(+0.20%)
Dec 10, 2020 86.56 87.53 85.77 87.14 3,678,431 +0.56(+0.64%)
Dec 09, 2020 85.40 86.89 85.22 86.58 3,063,081 +0.70(+0.82%)
Dec 08, 2020 82.25 87.32 82.05 85.88 4,553,054 +2.40(+2.87%)
Dec 07, 2020 83.73 84.48 82.74 83.49 3,396,420 +0.68(+0.82%)
Dec 04, 2020 81.67 82.88 80.98 82.81 2,409,609 +1.13(+1.38%)
Dec 03, 2020 81.97 82.61 81.20 81.68 3,503,204 -0.83(-1.01%)
Dec 02, 2020 83.21 84.12 82.13 82.51 2,729,007 +0.04(+0.04%)
Dec 01, 2020 81.27 82.52 81.06 82.48 3,348,916 +1.90(+2.35%)
Nov 30, 2020 81.87 82.01 79.76 80.58 4,348,209 -1.22(-1.49%)
Nov 27, 2020 82.23 82.76 80.67 81.80 1,203,615 -0.90(-1.09%)
Nov 25, 2020 82.10 82.75 81.43 82.70 2,432,419 +0.71(+0.87%)
Nov 24, 2020 84.25 84.64 80.90 81.99 6,437,180 -3.98(-4.63%)
Nov 23, 2020 86.15 86.48 85.13 85.96 2,693,431 -0.19(-0.23%)
Nov 20, 2020 87.42 87.91 85.88 86.16 2,769,915 -1.05(-1.20%)
Nov 19, 2020 86.55 87.78 86.04 87.20 2,302,203 -0.17(-0.19%)
Nov 18, 2020 87.59 88.30 86.84 87.37 2,099,366 -0.44(-0.51%)
Nov 17, 2020 87.97 88.47 86.72 87.81 2,456,769 -0.90(-1.01%)
Nov 16, 2020 87.84 89.03 87.84 88.71 2,476,840 +0.22(+0.25%)
Nov 13, 2020 87.88 88.77 87.44 88.49 2,182,377 +0.91(+1.04%)
Nov 12, 2020 86.11 87.72 85.41 87.58 2,962,361 +1.81(+2.11%)
Nov 11, 2020 86.21 87.12 85.19 85.77 2,824,407 +0.06(+0.08%)
Nov 10, 2020 84.01 86.37 82.02 85.71 4,759,249 +2.09(+2.50%)
Nov 09, 2020 92.70 92.82 83.60 83.61 6,214,283 -6.96(-7.68%)
Nov 06, 2020 90.57 91.10 89.29 90.57 2,136,974 +0.57(+0.64%)
Nov 05, 2020 89.56 90.69 88.82 90.00 2,452,322 +1.32(+1.49%)
Nov 04, 2020 86.96 90.23 86.96 88.67 3,220,811 +1.29(+1.47%)
Nov 03, 2020 87.58 88.97 87.10 87.39 2,895,736 +0.06(+0.07%)
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.