Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

209.06 +2.47 (+1.20%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.43 86.46 84.18 84.63 4,900,364 -1.26(-1.47%)
Jan 28, 2021 84.95 87.07 84.26 85.90 6,482,528 +1.41(+1.67%)
Jan 27, 2021 88.13 88.65 84.17 84.49 5,013,886 -4.54(-5.10%)
Jan 26, 2021 89.82 90.11 88.47 89.03 2,673,946 -0.68(-0.76%)
Jan 25, 2021 89.56 90.85 88.70 89.71 3,213,807 +0.11(+0.12%)
Jan 22, 2021 91.24 91.51 89.59 89.60 2,769,493 -1.89(-2.07%)
Jan 21, 2021 93.33 93.81 91.50 91.50 1,746,504 -1.75(-1.87%)
Jan 20, 2021 93.13 94.01 92.54 93.24 1,519,481 -0.13(-0.14%)
Jan 19, 2021 92.21 94.29 91.49 93.37 3,567,916 +1.35(+1.47%)
Jan 15, 2021 90.71 92.22 90.15 92.02 3,145,414 +1.31(+1.44%)
Jan 14, 2021 92.52 92.81 90.62 90.71 1,650,710 -1.44(-1.56%)
Jan 13, 2021 92.29 92.71 91.65 92.15 2,134,915 -0.14(-0.15%)
Jan 12, 2021 92.09 93.22 91.77 92.28 2,153,317 -0.02(-0.02%)
Jan 11, 2021 91.45 92.34 91.12 92.30 1,812,843 +0.57(+0.62%)
Jan 08, 2021 90.26 92.07 90.11 91.73 1,736,200 -0.23(-0.25%)
Jan 07, 2021 91.77 92.54 91.33 91.96 2,778,640 +0.53(+0.58%)
Jan 06, 2021 89.40 91.54 88.85 91.43 3,061,720 +1.70(+1.90%)
Jan 05, 2021 90.18 90.36 88.12 89.73 2,833,632 -0.17(-0.19%)
Jan 04, 2021 90.31 90.90 88.78 89.89 2,685,335 -1.62(-1.77%)
Dec 31, 2020 91.51 91.51 91.51 1,596,838 +1.36(+1.51%)
Dec 30, 2020 90.97 91.16 90.05 90.15 1,596,838 -0.26(-0.29%)
Dec 29, 2020 91.15 91.57 90.31 90.41 1,320,071 -0.40(-0.44%)
Dec 28, 2020 91.36 91.59 89.96 90.81 1,446,591 -0.18(-0.19%)
Dec 24, 2020 90.14 91.12 90.02 90.98 782,941 +0.74(+0.82%)
Dec 23, 2020 91.33 91.48 90.08 90.24 3,309,315 -0.44(-0.49%)
Dec 22, 2020 90.42 91.31 90.27 90.69 1,892,014 +0.05(+0.05%)
Dec 21, 2020 89.62 90.76 88.55 90.64 2,686,135 +0.92(+1.02%)
Dec 18, 2020 89.18 90.01 88.53 89.73 5,759,469 +0.59(+0.66%)
Dec 17, 2020 89.46 91.22 88.96 89.13 3,906,473 -0.05(-0.05%)
Dec 16, 2020 89.93 90.73 88.51 89.18 2,643,119 -0.31(-0.34%)
Dec 15, 2020 87.56 89.50 87.46 89.49 3,108,591 +2.40(+2.75%)
Dec 14, 2020 87.58 88.90 87.08 87.09 2,818,050 -0.27(-0.31%)
Dec 11, 2020 86.85 87.98 86.85 87.36 2,126,561 +0.18(+0.20%)
Dec 10, 2020 86.60 87.57 85.81 87.18 3,676,689 +0.56(+0.64%)
Dec 09, 2020 85.44 86.93 85.26 86.63 3,061,630 +0.70(+0.82%)
Dec 08, 2020 82.28 87.37 82.09 85.92 4,550,897 +2.40(+2.87%)
Dec 07, 2020 83.77 84.52 82.78 83.53 3,394,812 +0.68(+0.82%)
Dec 04, 2020 81.71 82.92 81.02 82.85 2,408,468 +1.13(+1.38%)
Dec 03, 2020 82.01 82.65 81.24 81.72 3,501,545 -0.83(-1.01%)
Dec 02, 2020 83.25 84.16 82.16 82.55 2,727,715 +0.04(+0.04%)
Dec 01, 2020 81.30 82.56 81.10 82.52 3,347,329 +1.90(+2.35%)
Nov 30, 2020 81.91 82.05 79.80 80.62 4,346,149 -1.22(-1.49%)
Nov 27, 2020 82.27 82.80 80.71 81.84 1,203,045 -0.90(-1.08%)
Nov 25, 2020 82.14 82.79 81.47 82.74 2,431,267 +0.71(+0.87%)
Nov 24, 2020 84.29 84.68 80.94 82.03 6,434,131 -3.98(-4.63%)
Nov 23, 2020 86.19 86.52 85.17 86.01 2,692,155 -0.19(-0.23%)
Nov 20, 2020 87.46 87.95 85.92 86.20 2,768,603 -1.05(-1.20%)
Nov 19, 2020 86.59 87.82 86.08 87.25 2,301,112 -0.17(-0.19%)
Nov 18, 2020 87.63 88.34 86.88 87.41 2,098,372 -0.44(-0.51%)
Nov 17, 2020 88.01 88.51 86.76 87.86 2,455,605 -0.90(-1.01%)
Nov 16, 2020 87.88 89.07 87.88 88.75 2,475,667 +0.22(+0.25%)
Nov 13, 2020 87.92 88.81 87.49 88.53 2,181,343 +0.91(+1.04%)
Nov 12, 2020 86.15 87.76 85.45 87.62 2,960,958 +1.81(+2.11%)
Nov 11, 2020 86.26 87.16 85.23 85.81 2,823,069 +0.06(+0.08%)
Nov 10, 2020 84.05 86.41 82.06 85.75 4,756,994 +2.09(+2.50%)
Nov 09, 2020 92.74 92.86 83.64 83.65 6,211,340 -6.96(-7.68%)
Nov 06, 2020 90.61 91.14 89.34 90.61 2,135,962 +0.57(+0.64%)
Nov 05, 2020 89.61 90.73 88.86 90.04 2,451,160 +1.32(+1.49%)
Nov 04, 2020 87.00 90.27 87.00 88.72 3,219,285 +1.29(+1.47%)
Nov 03, 2020 87.62 89.01 87.14 87.43 2,894,365 +0.06(+0.07%)
Nov 02, 2020 86.15 87.61 85.68 87.37 2,067,732 +2.31(+2.72%)
Oct 30, 2020 84.19 85.23 83.40 85.05 2,383,076 +0.78(+0.92%)
Oct 29, 2020 84.70 85.13 83.37 84.27 2,352,090 -0.47(-0.56%)
Oct 28, 2020 85.61 86.52 84.35 84.75 2,137,799 -2.06(-2.38%)
Oct 27, 2020 86.92 87.74 86.58 86.81 1,626,635 -0.04(-0.04%)
Oct 26, 2020 86.88 87.47 85.68 86.85 1,836,846 -0.72(-0.82%)
Oct 23, 2020 87.51 88.08 87.29 87.57 1,688,304 +0.21(+0.24%)
Oct 22, 2020 86.39 88.12 85.95 87.36 2,072,689 +0.73(+0.84%)
Oct 21, 2020 87.78 88.64 86.38 86.63 2,267,493 -0.92(-1.05%)
Oct 20, 2020 89.24 89.52 87.21 87.54 2,090,453 -1.10(-1.24%)
Oct 19, 2020 90.19 90.51 88.37 88.64 1,577,442 -0.68(-0.77%)
Oct 16, 2020 90.86 90.86 89.00 89.33 3,042,298 -0.92(-1.02%)
Oct 15, 2020 88.98 91.68 88.86 90.24 2,961,442 -1.98(-2.15%)
Oct 14, 2020 93.08 94.40 92.14 92.22 2,277,534 -0.57(-0.62%)
Oct 13, 2020 93.80 94.45 92.51 92.80 2,382,154 -1.03(-1.09%)
Oct 12, 2020 92.54 93.95 92.07 93.83 2,248,758 +1.39(+1.50%)
Oct 09, 2020 90.73 92.46 90.40 92.44 2,074,048 +1.77(+1.95%)
Oct 08, 2020 89.58 90.72 89.13 90.67 1,505,105 +1.44(+1.62%)
Oct 07, 2020 88.15 89.77 88.15 89.23 2,491,169 +1.19(+1.36%)
Oct 06, 2020 88.94 89.20 87.41 88.03 2,130,036 -0.70(-0.79%)
Oct 05, 2020 88.00 88.82 87.16 88.74 1,433,361 +1.64(+1.88%)
Oct 02, 2020 85.86 88.11 85.43 87.10 1,716,457 +0.69(+0.80%)
Oct 01, 2020 87.90 88.24 85.72 86.41 2,170,143 -1.12(-1.28%)
Sep 30, 2020 87.26 87.82 86.43 87.52 3,374,311 +0.48(+0.55%)
Sep 29, 2020 87.03 87.62 86.53 87.04 1,887,184 +0.16(+0.18%)
Sep 28, 2020 86.50 87.80 86.21 86.89 1,976,096 +1.28(+1.49%)
Sep 25, 2020 84.43 85.81 84.32 85.61 1,813,589 +0.37(+0.43%)
Sep 24, 2020 84.81 85.90 84.03 85.24 1,958,228 +0.93(+1.11%)
Sep 23, 2020 87.31 87.55 84.26 84.31 3,116,490 -2.99(-3.42%)
Sep 22, 2020 89.41 90.43 86.42 87.29 3,161,781 -2.72(-3.02%)
Sep 21, 2020 88.47 90.03 88.16 90.01 2,964,539 +0.46(+0.52%)
Sep 18, 2020 87.94 90.16 87.77 89.55 4,212,454 +1.32(+1.50%)
Sep 17, 2020 87.27 88.74 86.73 88.23 2,511,837 +0.32(+0.37%)
Sep 16, 2020 88.65 88.99 87.88 87.90 1,956,008 +0.00(+0.00%)
Sep 15, 2020 89.10 89.59 87.77 87.90 1,908,180 -1.09(-1.23%)
Sep 14, 2020 88.46 89.29 88.17 88.99 1,988,845 +1.18(+1.35%)
Sep 11, 2020 87.18 88.45 87.07 87.81 1,616,622 +0.58(+0.67%)
Sep 10, 2020 87.34 88.37 87.04 87.23 2,068,149 -0.30(-0.34%)
Sep 09, 2020 85.37 88.21 85.37 87.52 1,976,036 +2.64(+3.12%)
Sep 08, 2020 86.06 86.06 83.78 84.88 2,593,972 -1.04(-1.22%)
Sep 04, 2020 86.90 87.88 85.45 85.92 2,227,533 -0.32(-0.38%)
Sep 03, 2020 88.37 88.94 85.67 86.25 2,572,160 -1.58(-1.80%)
Sep 02, 2020 87.01 88.17 86.21 87.83 1,918,893 +1.04(+1.20%)
Sep 01, 2020 87.64 88.10 86.05 86.78 2,624,278 -1.08(-1.23%)
Aug 31, 2020 86.64 88.15 86.07 87.87 2,346,231 +1.26(+1.45%)
Aug 28, 2020 86.61 86.74 86.09 86.61 1,542,205 +0.34(+0.40%)
Aug 27, 2020 85.51 86.81 85.51 86.27 1,522,236 +1.05(+1.24%)
Aug 26, 2020 85.12 85.74 84.61 85.21 1,734,568 -0.55(-0.65%)
Aug 25, 2020 85.47 86.01 84.80 85.77 2,643,370 +0.71(+0.84%)
Aug 24, 2020 85.06 85.37 84.53 85.06 2,741,993 +0.17(+0.20%)
Aug 21, 2020 84.33 85.05 83.96 84.89 2,255,764 +0.91(+1.08%)
Aug 20, 2020 83.47 84.18 83.29 83.98 1,798,971 +0.40(+0.48%)
Aug 19, 2020 83.35 84.15 83.16 83.59 2,950,763 +0.62(+0.75%)
Aug 18, 2020 82.25 83.17 82.19 82.97 1,633,509 +0.84(+1.02%)
Aug 17, 2020 81.87 83.00 81.79 82.13 1,848,667 -0.13(-0.16%)
Aug 14, 2020 82.28 82.80 81.91 82.25 1,872,430 -0.06(-0.08%)
Aug 13, 2020 81.71 82.33 81.29 82.32 2,157,712 +0.03(+0.03%)
Aug 12, 2020 83.23 83.65 82.02 82.29 2,226,979 -0.01(-0.01%)
Aug 11, 2020 84.07 84.24 82.16 82.30 2,669,674 -1.02(-1.22%)
Aug 10, 2020 84.12 84.26 82.94 83.32 2,607,406 -0.56(-0.67%)
Aug 07, 2020 82.57 83.92 82.57 83.88 1,877,081 +1.04(+1.25%)
Aug 06, 2020 83.85 84.48 82.20 82.85 2,719,896 -0.93(-1.11%)
Aug 05, 2020 84.16 84.88 83.72 83.78 2,646,227 +0.34(+0.41%)
Aug 04, 2020 82.82 83.64 82.68 83.44 2,377,543 +0.33(+0.40%)
Aug 03, 2020 83.85 84.34 82.88 83.11 2,308,655 -0.42(-0.50%)
Jul 31, 2020 81.54 83.59 81.46 83.52 4,344,306 +1.68(+2.06%)
Jul 30, 2020 81.26 82.58 81.06 81.84 2,292,965 -0.37(-0.45%)
Jul 29, 2020 80.44 82.52 80.44 82.21 2,034,025 +1.39(+1.72%)
Jul 28, 2020 80.92 81.20 80.12 80.82 2,671,874 +0.11(+0.14%)
Jul 27, 2020 81.21 81.64 80.25 80.71 2,228,267 -0.52(-0.64%)
Jul 24, 2020 82.15 82.43 80.90 81.23 2,384,263 -0.72(-0.88%)
Jul 23, 2020 83.18 83.87 81.67 81.95 2,163,163 -1.39(-1.66%)
Jul 22, 2020 82.42 83.41 81.84 83.34 1,935,121 +1.19(+1.45%)
Jul 21, 2020 81.40 82.64 81.40 82.14 1,852,380 +0.67(+0.82%)
Jul 20, 2020 81.08 81.74 80.83 81.48 1,974,443 +0.46(+0.57%)
Jul 17, 2020 80.77 81.14 79.87 81.02 2,876,086 +0.48(+0.60%)
Jul 16, 2020 79.37 80.98 79.25 80.53 2,868,901 +1.13(+1.42%)
Jul 15, 2020 78.58 79.96 77.98 79.41 4,288,763 +1.29(+1.64%)
Jul 14, 2020 74.54 78.13 74.38 78.12 7,377,456 +3.86(+5.19%)
Jul 13, 2020 74.81 75.18 73.67 74.27 2,451,449 -0.40(-0.53%)
Jul 10, 2020 72.36 74.85 72.34 74.66 2,502,595 +2.75(+3.82%)
Jul 09, 2020 71.54 72.08 70.41 71.92 2,990,724 +0.39(+0.54%)
Jul 08, 2020 72.17 72.57 70.56 71.53 3,598,098 -0.60(-0.83%)
Jul 07, 2020 73.13 73.27 71.85 72.13 2,768,699 -1.29(-1.76%)
Jul 06, 2020 74.14 74.41 73.21 73.43 2,501,681 +0.27(+0.37%)
Jul 02, 2020 74.32 74.32 72.76 73.16 2,700,807 -0.53(-0.71%)
Jul 01, 2020 73.83 74.61 73.54 73.68 3,216,578 -0.29(-0.39%)
Jun 30, 2020 72.48 74.33 72.40 73.97 2,813,653 +1.58(+2.18%)
Jun 29, 2020 72.13 73.19 71.91 72.39 3,039,170 +0.47(+0.65%)
Jun 26, 2020 73.11 74.14 71.42 71.92 4,043,413 -1.86(-2.52%)
Jun 25, 2020 71.48 73.84 71.34 73.78 2,428,722 +2.41(+3.38%)
Jun 24, 2020 73.31 73.57 71.26 71.37 3,911,430 -2.56(-3.46%)
Jun 23, 2020 75.27 75.65 73.85 73.92 1,934,676 -0.70(-0.94%)
Jun 22, 2020 74.37 75.46 74.13 74.63 2,025,200 -0.16(-0.21%)
Jun 19, 2020 76.79 76.79 73.77 74.78 4,884,045 +0.11(+0.15%)
Jun 18, 2020 72.86 75.39 72.57 74.67 3,101,206 +1.53(+2.10%)
Jun 17, 2020 74.63 75.03 73.08 73.14 2,939,300 -1.13(-1.52%)
Jun 16, 2020 74.97 75.35 72.86 74.27 3,741,964 +1.05(+1.44%)
Jun 15, 2020 69.60 73.42 69.48 73.21 3,529,164 +2.48(+3.51%)
Jun 12, 2020 71.48 72.27 69.25 70.73 2,539,006 +0.63(+0.90%)
Jun 11, 2020 72.73 73.11 70.01 70.10 3,576,611 -4.03(-5.43%)
Jun 10, 2020 74.62 75.56 73.81 74.13 2,614,157 -0.68(-0.91%)
Jun 09, 2020 74.79 75.31 74.05 74.81 2,673,481 -0.45(-0.60%)
Jun 08, 2020 75.28 75.43 74.32 75.26 3,305,649 -0.33(-0.44%)
Jun 05, 2020 74.17 76.36 72.74 75.59 4,156,479 +2.83(+3.90%)
Jun 04, 2020 72.57 72.92 71.62 72.76 2,996,084 -0.29(-0.39%)
Jun 03, 2020 73.71 73.71 72.30 73.05 2,478,409 +0.03(+0.04%)
Jun 02, 2020 72.55 73.20 72.29 73.02 2,388,201 +0.68(+0.94%)
Jun 01, 2020 71.79 72.83 71.30 72.34 1,894,365 +0.61(+0.85%)
May 29, 2020 70.89 71.91 70.59 71.73 4,778,668 +1.01(+1.42%)
May 28, 2020 71.39 71.52 70.09 70.72 2,830,726 +0.11(+0.16%)
May 27, 2020 69.55 71.39 68.39 70.61 5,077,066 +2.16(+3.16%)
May 26, 2020 70.08 70.51 68.01 68.45 5,645,406 -0.54(-0.79%)
May 22, 2020 69.40 69.93 68.58 68.99 2,345,688 -0.28(-0.40%)
May 21, 2020 68.81 69.67 67.14 69.27 4,223,557 +0.12(+0.17%)
May 20, 2020 70.56 70.87 68.93 69.15 3,143,910 -0.90(-1.29%)
May 19, 2020 70.27 71.89 70.02 70.05 2,827,227 -0.69(-0.98%)
May 18, 2020 71.39 71.86 69.83 70.75 3,639,454 +0.38(+0.54%)
May 15, 2020 67.97 70.58 67.14 70.37 6,057,268 +2.28(+3.35%)
May 14, 2020 66.73 68.19 66.41 68.09 4,333,930 +0.90(+1.35%)
May 13, 2020 66.32 67.88 65.79 67.18 4,298,113 +0.53(+0.79%)
May 12, 2020 67.74 67.88 66.11 66.66 3,574,750 -0.90(-1.34%)
May 11, 2020 68.00 68.37 67.41 67.56 3,041,412 -1.02(-1.48%)
May 08, 2020 69.94 70.11 68.26 68.58 4,693,543 -0.61(-0.88%)
May 07, 2020 71.10 71.56 68.50 69.19 4,034,536 -1.16(-1.65%)
May 06, 2020 72.58 72.76 70.10 70.35 2,760,263 -1.71(-2.37%)
May 05, 2020 70.20 72.57 70.20 72.06 2,681,339 +2.02(+2.89%)
May 04, 2020 70.05 70.24 69.08 70.04 3,171,922 -0.30(-0.43%)
May 01, 2020 70.54 71.25 69.72 70.34 3,107,260 -1.03(-1.45%)
Apr 30, 2020 72.76 73.30 70.97 71.38 4,172,349 -2.31(-3.13%)
Apr 29, 2020 75.49 75.49 73.24 73.68 5,177,393 -1.24(-1.65%)
Apr 28, 2020 77.18 77.40 74.76 74.92 3,534,896 -1.68(-2.19%)
Apr 27, 2020 76.64 76.92 75.94 76.60 5,847,861 +0.08(+0.11%)
Apr 24, 2020 75.88 76.61 74.68 76.52 2,642,108 +1.16(+1.54%)
Apr 23, 2020 76.39 76.39 74.97 75.35 2,889,115 -0.81(-1.07%)
Apr 22, 2020 76.21 76.49 75.29 76.17 2,516,767 +1.14(+1.53%)
Apr 21, 2020 73.91 76.20 73.66 75.02 4,810,552 -0.64(-0.84%)
Apr 20, 2020 75.42 75.90 74.67 75.66 3,120,882 -0.52(-0.68%)
Apr 17, 2020 74.82 76.56 73.19 76.18 3,798,761 +3.15(+4.31%)
Apr 16, 2020 73.06 73.72 71.91 73.03 3,116,650 -0.15(-0.20%)
Apr 15, 2020 68.61 73.95 67.11 73.18 3,491,451 -1.13(-1.52%)
Apr 14, 2020 73.01 75.21 72.69 74.30 3,154,055 +3.11(+4.37%)
Apr 13, 2020 73.87 73.87 70.98 71.19 2,843,217 -3.04(-4.09%)
Apr 09, 2020 72.86 74.57 72.13 74.23 5,211,222 +2.38(+3.32%)
Apr 08, 2020 70.27 72.53 68.92 71.85 4,414,732 +2.04(+2.92%)
Apr 07, 2020 71.91 72.58 69.63 69.81 4,961,244 -0.36(-0.51%)
Apr 06, 2020 71.79 72.42 68.40 70.17 4,803,462 +0.14(+0.20%)
Apr 03, 2020 70.29 70.77 69.09 70.03 2,977,755 -0.57(-0.81%)
Apr 02, 2020 66.27 71.50 66.15 70.60 4,160,345 +3.87(+5.80%)
Apr 01, 2020 65.80 67.41 65.21 66.73 4,768,585 -1.36(-2.00%)
Mar 31, 2020 69.52 69.90 67.65 68.09 4,192,187 -2.16(-3.07%)
Mar 30, 2020 68.39 70.85 67.43 70.25 4,736,413 +2.43(+3.59%)
Mar 27, 2020 67.10 68.92 66.03 67.81 4,860,337 -2.10(-3.01%)
Mar 26, 2020 65.34 70.64 64.65 69.92 5,272,186 +5.41(+8.39%)
Mar 25, 2020 63.62 67.11 62.81 64.50 4,919,459 +0.84(+1.32%)
Mar 24, 2020 64.71 66.29 61.89 63.66 6,412,383 +2.30(+3.74%)
Mar 23, 2020 61.78 63.38 57.34 61.37 6,376,874 -1.60(-2.53%)
Mar 20, 2020 61.97 66.27 60.11 62.96 7,529,570 +1.14(+1.85%)
Mar 19, 2020 65.79 66.16 61.06 61.82 6,539,234 -4.71(-7.08%)
Mar 18, 2020 67.57 68.87 63.44 66.53 5,399,629 -4.74(-6.65%)
Mar 17, 2020 69.26 72.52 67.25 71.27 7,448,727 +3.96(+5.88%)
Mar 16, 2020 62.26 69.20 61.41 67.32 6,300,458 -4.68(-6.49%)
Mar 13, 2020 67.71 72.06 65.48 71.99 6,418,890 +7.79(+12.14%)
Mar 12, 2020 64.34 67.64 62.83 64.20 7,867,687 -5.06(-7.31%)
Mar 11, 2020 69.66 69.76 67.54 69.26 5,843,086 -2.63(-3.66%)
Mar 10, 2020 71.24 71.93 68.79 71.89 5,046,574 +2.46(+3.55%)
Mar 09, 2020 69.55 71.45 67.68 69.43 7,019,138 -4.82(-6.50%)
Mar 06, 2020 71.86 74.67 71.58 74.25 5,244,336 -0.02(-0.02%)
Mar 05, 2020 72.65 74.67 72.41 74.27 4,508,854 -0.47(-0.63%)
Mar 04, 2020 71.95 74.88 71.74 74.74 4,030,949 +3.51(+4.93%)
Mar 03, 2020 72.56 73.74 70.28 71.23 4,262,409 -1.51(-2.08%)
Mar 02, 2020 67.87 72.77 67.86 72.74 5,066,006 +5.27(+7.82%)
Feb 28, 2020 69.05 70.02 66.07 67.46 7,623,482 -2.88(-4.09%)
Feb 27, 2020 72.98 73.69 70.29 70.34 3,456,962 -3.11(-4.23%)
Feb 26, 2020 74.21 75.18 73.27 73.45 3,571,782 -0.32(-0.44%)
Feb 25, 2020 74.63 74.72 73.38 73.77 4,854,289 -0.89(-1.20%)
Feb 24, 2020 73.91 74.92 73.50 74.67 3,969,446 -0.45(-0.60%)
Feb 21, 2020 74.34 75.36 74.01 75.12 2,961,054 +0.57(+0.77%)
Feb 20, 2020 74.44 75.26 74.25 74.55 3,075,044 -0.53(-0.71%)
Feb 19, 2020 75.37 76.81 74.68 75.08 4,790,548 -1.83(-2.37%)
Feb 18, 2020 77.26 77.64 76.55 76.91 2,949,660 -0.34(-0.44%)
Feb 14, 2020 77.33 77.54 76.84 77.25 1,853,411 -0.08(-0.11%)
Feb 13, 2020 76.72 77.41 76.40 77.33 1,832,384 +0.57(+0.74%)
Feb 12, 2020 77.28 77.30 75.73 76.76 3,131,579 -0.39(-0.50%)
Feb 11, 2020 77.09 77.51 76.84 77.15 2,938,135 +0.06(+0.08%)
Feb 10, 2020 76.80 77.23 76.72 77.08 1,639,970 +0.30(+0.40%)
Feb 07, 2020 76.54 77.15 76.23 76.78 2,398,557 +0.18(+0.24%)
Feb 06, 2020 76.57 77.24 76.29 76.59 3,041,717 +0.06(+0.07%)
Feb 05, 2020 75.25 76.54 75.03 76.54 2,368,919 +1.92(+2.57%)
Feb 04, 2020 74.98 75.27 74.32 74.62 2,349,831 +0.32(+0.43%)
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.