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

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
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 31, 2024 180.37 180.77 177.60 178.16 1,979,787 -1.46(-0.81%)
Jan 30, 2024 176.30 179.73 175.69 179.62 1,835,562 +1.95(+1.10%)
Jan 29, 2024 178.66 180.37 176.65 177.68 2,001,765 -1.66(-0.93%)
Jan 26, 2024 178.12 179.91 177.19 179.34 2,355,492 +1.41(+0.79%)
Jan 25, 2024 178.32 180.40 176.07 177.93 2,888,551 -0.35(-0.20%)
Jan 24, 2024 181.51 182.26 176.43 178.28 4,568,121 +8.04(+4.72%)
Jan 23, 2024 169.60 171.96 169.48 170.24 2,936,958 +0.04(+0.02%)
Jan 22, 2024 170.64 171.89 170.13 170.20 2,644,482 +0.14(+0.08%)
Jan 19, 2024 170.92 172.43 170.00 170.06 2,723,598 +0.23(+0.14%)
Jan 18, 2024 167.39 170.19 166.84 169.83 2,531,388 +0.87(+0.51%)
Jan 17, 2024 168.31 170.77 167.97 168.96 2,386,354 +1.31(+0.78%)
Jan 16, 2024 168.91 168.84 167.10 167.65 2,198,300 -0.33(-0.20%)
Jan 12, 2024 168.45 169.03 166.78 167.97 1,658,959 +0.88(+0.52%)
Jan 11, 2024 165.09 167.37 164.08 167.10 2,288,091 +2.50(+1.52%)
Jan 10, 2024 165.17 167.30 163.27 164.60 1,591,266 -1.15(-0.70%)
Jan 09, 2024 165.04 165.92 163.26 165.76 1,938,420 +1.29(+0.79%)
Jan 08, 2024 162.54 164.60 161.46 164.46 2,005,199 +2.65(+1.63%)
Jan 05, 2024 163.41 163.67 160.68 161.82 1,553,555 -0.29(-0.18%)
Jan 04, 2024 163.78 165.37 162.06 162.11 1,947,839 -0.17(-0.10%)
Jan 03, 2024 161.37 164.41 161.23 162.28 2,220,352 +1.53(+0.95%)
Jan 02, 2024 158.93 160.81 158.47 160.75 1,922,687 +2.34(+1.48%)
Dec 29, 2023 157.60 158.94 157.23 158.41 1,646,531 +0.93(+0.59%)
Dec 28, 2023 157.13 158.31 156.75 157.47 1,146,019 +0.68(+0.43%)
Dec 27, 2023 155.92 157.09 155.21 156.80 1,224,336 +0.28(+0.18%)
Dec 26, 2023 156.91 157.03 155.87 156.52 1,072,573 -0.38(-0.24%)
Dec 22, 2023 156.06 157.32 155.49 156.90 1,011,570 +1.27(+0.82%)
Dec 21, 2023 154.08 155.70 153.53 155.62 1,145,868 +0.91(+0.59%)
Dec 20, 2023 156.68 156.82 154.69 154.71 1,725,453 -2.11(-1.34%)
Dec 19, 2023 154.51 156.98 153.90 156.82 2,791,313 +1.67(+1.08%)
Dec 18, 2023 154.01 155.91 153.58 155.15 2,359,698 +2.58(+1.69%)
Dec 15, 2023 150.85 155.47 148.32 152.57 6,783,852 -0.14(-0.09%)
Dec 14, 2023 159.31 159.93 151.98 152.71 5,664,366 -6.96(-4.36%)
Dec 13, 2023 164.41 164.66 159.39 159.67 2,757,848 -4.56(-2.77%)
Dec 12, 2023 162.22 164.25 161.92 164.23 2,216,151 +1.70(+1.05%)
Dec 11, 2023 161.98 163.47 161.39 162.53 2,071,989 +2.24(+1.40%)
Dec 08, 2023 160.92 161.46 158.94 160.29 2,629,034 -0.54(-0.33%)
Dec 07, 2023 161.46 162.07 160.78 160.82 2,637,440 +0.22(+0.14%)
Dec 06, 2023 162.16 163.38 159.74 160.61 2,158,120 -2.03(-1.25%)
Dec 05, 2023 162.51 163.45 161.67 162.63 1,427,025 +0.12(+0.07%)
Dec 04, 2023 161.04 162.68 160.69 162.51 1,578,383 +0.94(+0.58%)
Dec 01, 2023 163.26 163.95 161.35 161.57 2,644,527 -1.56(-0.96%)
Nov 30, 2023 162.16 163.56 161.79 163.13 3,581,354 +1.03(+0.63%)
Nov 29, 2023 161.89 162.86 161.12 162.11 1,528,270 -0.26(-0.16%)
Nov 28, 2023 163.38 163.83 161.69 162.37 1,665,172 -1.14(-0.70%)
Nov 27, 2023 162.97 163.58 162.11 163.51 1,702,187 +0.69(+0.42%)
Nov 24, 2023 162.25 163.20 162.25 162.82 683,758 +1.10(+0.68%)
Nov 22, 2023 160.47 162.11 160.12 161.72 1,526,964 +0.79(+0.49%)
Nov 21, 2023 159.24 161.96 159.19 160.92 1,965,334 +2.45(+1.54%)
Nov 20, 2023 157.13 159.70 156.82 158.48 2,030,178 +1.77(+1.13%)
Nov 17, 2023 158.97 159.95 156.65 156.71 2,415,766 -2.36(-1.48%)
Nov 16, 2023 157.29 159.22 157.29 159.06 2,796,622 +2.26(+1.44%)
Nov 15, 2023 158.41 158.66 155.37 156.81 3,440,532 -1.85(-1.17%)
Nov 14, 2023 160.11 160.53 158.31 158.66 3,097,379 -2.38(-1.48%)
Nov 13, 2023 160.31 161.09 158.67 161.03 2,924,148 +1.52(+0.95%)
Nov 10, 2023 160.09 160.84 159.18 159.51 3,004,578 +0.04(+0.03%)
Nov 09, 2023 158.34 160.40 158.16 159.47 2,287,148 +1.73(+1.10%)
Nov 08, 2023 157.28 158.25 156.53 157.74 1,766,825 +0.00(+0.00%)
Nov 07, 2023 158.13 158.13 156.34 157.74 1,885,046 +0.38(+0.24%)
Nov 06, 2023 156.45 157.63 156.00 157.36 2,078,708 +2.01(+1.29%)
Nov 03, 2023 158.24 158.24 154.76 155.35 4,069,295 -2.55(-1.61%)
Nov 02, 2023 157.84 159.81 156.07 157.90 3,013,339 -0.84(-0.53%)
Nov 01, 2023 158.13 159.74 157.04 158.74 2,276,908 +1.51(+0.96%)
Oct 31, 2023 154.28 157.58 153.86 157.22 2,366,299 +2.88(+1.87%)
Oct 30, 2023 152.79 154.51 152.38 154.34 2,265,440 +2.12(+1.39%)
Oct 27, 2023 152.16 152.47 150.72 152.22 2,159,448 -0.79(-0.52%)
Oct 26, 2023 155.82 156.56 152.54 153.02 2,769,406 -2.56(-1.64%)
Oct 25, 2023 156.96 157.13 155.19 155.57 2,231,271 +0.19(+0.12%)
Oct 24, 2023 153.20 155.55 152.64 155.38 1,692,593 +2.74(+1.80%)
Oct 23, 2023 154.15 154.15 152.44 152.64 1,854,317 -1.35(-0.88%)
Oct 20, 2023 157.53 157.76 153.74 153.99 3,068,675 -2.94(-1.88%)
Oct 19, 2023 158.11 159.62 156.69 156.94 2,601,221 -1.37(-0.87%)
Oct 18, 2023 159.12 160.12 157.62 158.31 2,914,075 +0.24(+0.15%)
Oct 17, 2023 157.38 158.12 156.65 158.07 2,735,391 +1.88(+1.20%)
Oct 16, 2023 155.19 157.30 153.97 156.19 4,281,253 +2.09(+1.36%)
Oct 13, 2023 149.18 154.53 148.82 154.10 6,517,212 +11.59(+8.13%)
Oct 12, 2023 143.58 143.80 142.09 142.51 2,416,703 -0.56(-0.39%)
Oct 11, 2023 141.31 143.41 141.29 143.07 3,116,255 +1.60(+1.13%)
Oct 10, 2023 142.71 143.48 141.06 141.47 2,404,554 -1.00(-0.70%)
Oct 09, 2023 141.75 142.59 141.15 142.47 1,376,755 +0.40(+0.28%)
Oct 06, 2023 142.02 143.04 141.23 142.08 2,219,348 +0.36(+0.25%)
Oct 05, 2023 141.52 142.91 140.95 141.72 1,946,774 +0.34(+0.24%)
Oct 04, 2023 138.65 141.55 137.93 141.38 2,173,039 +2.84(+2.05%)
Oct 03, 2023 139.13 141.47 137.64 138.54 2,118,804 +0.43(+0.31%)
Oct 02, 2023 138.03 138.68 136.74 138.11 1,807,021 -0.33(-0.24%)
Sep 29, 2023 139.22 139.63 137.98 138.44 2,461,121 -1.10(-0.79%)
Sep 28, 2023 140.26 140.97 139.24 139.54 1,752,354 -0.21(-0.15%)
Sep 27, 2023 139.48 139.85 138.17 139.75 1,991,520 -0.13(-0.09%)
Sep 26, 2023 141.62 142.05 139.79 139.88 1,860,082 -1.66(-1.17%)
Sep 25, 2023 141.96 141.69 140.65 141.54 1,901,347 -0.83(-0.59%)
Sep 22, 2023 141.64 142.79 141.26 142.37 1,690,117 +0.85(+0.60%)
Sep 21, 2023 142.35 143.42 141.07 141.52 4,018,764 -0.29(-0.20%)
Sep 20, 2023 141.89 143.08 141.63 141.81 1,647,336 +0.22(+0.15%)
Sep 19, 2023 140.50 141.76 139.56 141.59 1,888,994 +1.90(+1.36%)
Sep 18, 2023 138.06 140.12 137.54 139.69 1,723,682 +1.81(+1.31%)
Sep 15, 2023 133.87 138.85 133.51 137.88 4,536,126 -0.82(-0.59%)
Sep 14, 2023 139.13 139.32 137.42 138.71 2,444,434 +0.40(+0.29%)
Sep 13, 2023 138.40 139.05 137.98 138.31 2,317,105 +0.52(+0.37%)
Sep 12, 2023 136.77 139.34 136.77 137.79 2,403,248 +1.38(+1.01%)
Sep 11, 2023 135.24 137.62 135.24 136.41 1,559,474 +1.49(+1.10%)
Sep 08, 2023 136.51 137.05 134.85 134.92 1,629,501 -1.64(-1.20%)
Sep 07, 2023 134.86 137.51 134.43 136.56 2,201,974 +2.55(+1.91%)
Sep 06, 2023 132.90 134.33 132.68 134.00 1,651,720 +1.31(+0.99%)
Sep 05, 2023 134.86 135.00 132.33 132.69 2,300,228 -1.95(-1.45%)
Sep 01, 2023 133.54 135.04 132.59 134.64 1,366,209 +2.00(+1.51%)
Aug 31, 2023 133.57 133.63 132.37 132.64 2,897,506 -0.56(-0.42%)
Aug 30, 2023 131.64 133.53 131.05 133.20 1,417,055 +1.77(+1.35%)
Aug 29, 2023 131.03 131.54 129.46 131.43 1,494,689 +0.67(+0.51%)
Aug 28, 2023 131.78 132.07 129.92 130.76 1,043,030 -0.99(-0.75%)
Aug 25, 2023 131.05 132.91 130.78 131.76 1,456,369 +0.68(+0.52%)
Aug 24, 2023 129.48 132.15 129.48 131.08 1,528,579 +1.50(+1.16%)
Aug 23, 2023 129.57 129.79 128.51 129.58 2,873,185 -0.14(-0.11%)
Aug 22, 2023 131.41 131.72 128.92 129.72 2,195,396 -1.64(-1.25%)
Aug 21, 2023 133.23 133.92 131.30 131.36 2,029,306 -1.74(-1.31%)
Aug 18, 2023 133.57 134.58 132.92 133.10 2,565,081 -1.27(-0.95%)
Aug 17, 2023 135.68 136.43 134.07 134.37 2,220,969 -0.92(-0.68%)
Aug 16, 2023 132.20 136.38 130.69 135.30 6,288,929 +11.02(+8.87%)
Aug 15, 2023 124.64 125.70 123.29 124.28 2,884,535 -0.87(-0.69%)
Aug 14, 2023 127.03 127.55 124.77 125.14 2,244,581 -1.91(-1.50%)
Aug 11, 2023 125.56 127.44 125.56 127.05 1,196,145 +1.69(+1.35%)
Aug 10, 2023 126.00 127.29 124.98 125.36 1,882,715 -0.36(-0.28%)
Aug 09, 2023 125.66 126.94 125.51 125.72 1,627,786 +0.00(+0.00%)
Aug 08, 2023 126.45 126.62 125.23 125.72 1,789,718 -1.15(-0.91%)
Aug 07, 2023 126.66 127.54 125.22 126.87 1,482,210 +1.11(+0.89%)
Aug 04, 2023 127.87 127.87 125.56 125.76 2,201,331 -2.29(-1.79%)
Aug 03, 2023 124.77 129.16 123.95 128.05 3,910,442 +3.47(+2.78%)
Aug 02, 2023 126.75 129.19 123.69 124.58 3,467,505 -2.05(-1.62%)
Aug 01, 2023 125.64 127.15 124.34 126.63 2,766,607 +1.43(+1.14%)
Jul 31, 2023 124.06 126.12 124.06 125.20 2,916,220 +0.94(+0.76%)
Jul 28, 2023 125.63 125.63 123.46 124.26 1,887,791 -0.28(-0.22%)
Jul 27, 2023 125.73 125.86 123.74 124.53 2,315,526 -0.91(-0.73%)
Jul 26, 2023 123.68 126.35 123.05 125.45 2,828,496 +2.66(+2.17%)
Jul 25, 2023 122.63 122.92 121.12 122.78 3,702,432 -1.68(-1.35%)
Jul 24, 2023 123.54 125.52 123.54 124.47 2,716,405 +0.84(+0.68%)
Jul 21, 2023 123.41 124.02 121.34 123.62 3,309,037 +0.43(+0.35%)
Jul 20, 2023 118.34 123.29 118.02 123.19 3,564,263 +5.70(+4.86%)
Jul 19, 2023 118.74 119.52 116.91 117.49 2,965,065 -1.58(-1.33%)
Jul 18, 2023 120.47 121.49 118.89 119.07 4,874,565 -2.13(-1.76%)
Jul 17, 2023 117.26 121.90 117.07 121.19 6,077,059 +5.13(+4.42%)
Jul 14, 2023 113.49 116.65 110.72 116.07 10,139,514 +2.00(+1.75%)
Jul 13, 2023 121.74 124.22 113.85 114.07 15,333,008 -17.22(-13.12%)
Jul 12, 2023 132.08 133.23 130.67 131.29 2,640,111 -0.06(-0.05%)
Jul 11, 2023 130.57 131.93 130.55 131.35 1,986,204 +1.08(+0.83%)
Jul 10, 2023 130.54 131.16 129.22 130.27 1,814,430 -0.18(-0.14%)
Jul 07, 2023 130.29 130.73 128.76 130.45 1,693,150 -0.41(-0.31%)
Jul 06, 2023 129.87 131.03 129.67 130.85 1,846,018 +0.34(+0.26%)
Jul 05, 2023 130.23 131.34 129.65 130.52 1,877,474 -1.15(-0.87%)
Jul 03, 2023 131.13 132.20 130.17 131.67 1,139,717 +0.22(+0.17%)
Jun 30, 2023 131.53 132.04 130.49 131.45 2,438,061 +0.30(+0.23%)
Jun 29, 2023 130.89 131.75 130.74 131.15 1,973,630 +0.38(+0.29%)
Jun 28, 2023 131.15 131.37 129.70 130.78 1,555,044 -0.95(-0.72%)
Jun 27, 2023 131.63 132.73 131.04 131.73 1,277,401 +0.70(+0.53%)
Jun 26, 2023 131.42 131.79 130.73 131.03 1,652,737 -0.82(-0.62%)
Jun 23, 2023 130.93 132.57 130.41 131.85 3,661,008 +1.00(+0.77%)
Jun 22, 2023 130.43 130.94 129.75 130.84 1,609,204 +1.15(+0.89%)
Jun 21, 2023 128.44 129.80 127.29 129.69 2,048,582 +1.11(+0.86%)
Jun 20, 2023 128.23 128.95 127.65 128.58 2,166,813 -0.51(-0.39%)
Jun 16, 2023 128.16 129.93 127.64 129.09 3,379,347 +1.62(+1.27%)
Jun 15, 2023 126.78 127.72 126.11 127.47 2,700,328 +1.42(+1.13%)
Jun 14, 2023 128.09 128.38 125.40 126.05 4,506,240 -4.72(-3.61%)
Jun 13, 2023 129.56 131.69 129.50 130.76 1,540,191 +0.98(+0.76%)
Jun 12, 2023 129.95 130.40 129.07 129.78 1,845,984 -0.21(-0.16%)
Jun 09, 2023 129.94 131.32 129.90 129.99 1,684,793 -0.18(-0.14%)
Jun 08, 2023 129.93 130.93 128.69 130.17 1,544,896 +0.24(+0.18%)
Jun 07, 2023 128.95 130.26 127.61 129.93 1,995,943 +1.03(+0.80%)
Jun 06, 2023 128.40 128.96 127.56 128.90 1,525,466 +0.76(+0.60%)
Jun 05, 2023 128.75 129.60 128.09 128.13 1,652,144 -0.47(-0.36%)
Jun 02, 2023 127.69 128.95 127.38 128.60 1,738,530 +1.16(+0.91%)
Jun 01, 2023 127.38 127.60 125.28 127.44 2,999,713 +0.42(+0.33%)
May 31, 2023 126.66 128.01 126.50 127.02 6,720,117 -0.16(-0.13%)
May 30, 2023 127.54 127.58 125.59 127.18 4,259,702 -0.42(-0.33%)
May 26, 2023 128.13 130.87 127.37 127.60 3,171,742 -0.44(-0.34%)
May 25, 2023 130.14 130.70 127.92 128.03 2,602,506 -2.55(-1.96%)
May 24, 2023 131.93 132.31 130.03 130.59 1,942,320 -1.84(-1.39%)
May 23, 2023 134.07 134.41 132.28 132.42 3,009,895 -2.26(-1.68%)
May 22, 2023 134.76 135.81 133.89 134.69 2,877,085 +0.57(+0.42%)
May 19, 2023 135.55 135.96 133.76 134.12 4,911,750 -1.04(-0.77%)
May 18, 2023 136.05 136.39 133.56 135.16 3,475,304 -0.49(-0.36%)
May 17, 2023 130.88 136.94 130.81 135.65 4,342,386 +6.79(+5.27%)
May 16, 2023 130.89 131.30 128.47 128.86 2,948,507 -2.22(-1.70%)
May 15, 2023 132.86 133.07 130.06 131.08 2,220,360 -1.42(-1.07%)
May 12, 2023 134.08 134.58 132.21 132.50 2,170,934 -0.51(-0.38%)
May 11, 2023 132.43 133.42 130.52 133.01 2,052,024 -0.44(-0.33%)
May 10, 2023 134.11 134.87 132.02 133.45 2,663,070 -1.31(-0.97%)
May 09, 2023 133.04 136.34 132.85 134.76 3,620,198 +1.60(+1.20%)
May 08, 2023 129.20 134.07 128.42 133.16 4,284,147 +4.54(+3.53%)
May 05, 2023 126.05 129.25 125.75 128.62 3,145,924 +3.40(+2.71%)
May 04, 2023 123.31 125.84 121.87 125.22 4,944,287 +1.04(+0.84%)
May 03, 2023 126.03 126.50 119.89 124.18 8,075,334 -3.24(-2.54%)
May 02, 2023 134.06 134.65 124.53 127.42 6,799,262 -7.53(-5.58%)
May 01, 2023 135.33 136.39 134.51 134.95 1,786,467 -0.51(-0.37%)
Apr 28, 2023 133.38 135.54 133.02 135.45 2,203,315 +1.68(+1.25%)
Apr 27, 2023 131.48 134.28 131.41 133.77 1,931,513 +0.86(+0.65%)
Apr 26, 2023 132.99 133.92 132.28 132.91 1,745,010 -1.02(-0.76%)
Apr 25, 2023 134.06 135.31 133.24 133.93 1,996,802 -0.53(-0.39%)
Apr 24, 2023 136.34 136.56 134.12 134.46 2,154,646 -1.61(-1.18%)
Apr 21, 2023 136.83 137.43 135.04 136.07 2,374,947 -1.36(-0.99%)
Apr 20, 2023 137.99 138.94 136.47 137.43 2,250,589 -0.52(-0.37%)
Apr 19, 2023 138.29 139.83 137.76 137.94 2,058,378 +0.31(+0.22%)
Apr 18, 2023 137.00 137.94 136.33 137.64 2,158,072 +0.19(+0.14%)
Apr 17, 2023 135.99 137.54 135.06 137.45 3,009,214 +2.54(+1.89%)
Apr 14, 2023 137.04 138.03 134.14 134.91 4,328,986 -2.34(-1.71%)
Apr 13, 2023 139.91 140.67 135.01 137.25 7,246,285 -9.87(-6.71%)
Apr 12, 2023 147.19 148.80 146.72 147.12 2,985,490 -0.47(-0.32%)
Apr 11, 2023 147.12 148.83 146.05 147.59 2,788,593 -0.38(-0.25%)
Apr 10, 2023 146.42 148.04 146.33 147.97 2,123,423 +1.70(+1.16%)
Apr 06, 2023 145.45 146.82 145.40 146.27 1,916,243 +0.85(+0.59%)
Apr 05, 2023 142.64 145.97 142.64 145.41 2,241,199 +2.24(+1.56%)
Apr 04, 2023 143.57 144.35 141.38 143.18 1,590,937 -0.81(-0.57%)
Apr 03, 2023 141.65 144.37 141.65 143.99 1,983,961 +2.02(+1.43%)
Mar 31, 2023 143.08 143.73 141.30 141.97 2,362,514 -0.72(-0.51%)
Mar 30, 2023 143.47 143.89 141.33 142.69 2,139,214 -0.69(-0.48%)
Mar 29, 2023 142.41 143.62 142.01 143.38 2,057,105 +1.62(+1.14%)
Mar 28, 2023 140.06 141.99 140.00 141.76 2,036,780 +1.72(+1.23%)
Mar 27, 2023 140.23 141.31 138.81 140.04 3,206,241 +0.69(+0.49%)
Mar 24, 2023 135.65 139.45 134.73 139.36 3,252,145 +2.58(+1.89%)
Mar 23, 2023 135.57 136.93 135.05 136.78 2,464,225 +1.13(+0.83%)
Mar 22, 2023 139.04 139.65 135.59 135.65 2,233,068 -3.51(-2.52%)
Mar 21, 2023 140.32 140.55 138.54 139.16 2,469,941 +1.15(+0.83%)
Mar 20, 2023 135.57 138.78 135.19 138.01 2,311,708 +2.73(+2.02%)
Mar 17, 2023 141.07 141.42 134.82 135.28 6,431,988 -6.50(-4.58%)
Mar 16, 2023 137.61 142.47 137.61 141.78 4,822,794 +7.75(+5.78%)
Mar 15, 2023 136.25 140.05 132.66 134.03 4,122,467 -6.73(-4.78%)
Mar 14, 2023 139.95 140.88 137.81 140.76 3,335,202 +2.29(+1.66%)
Mar 13, 2023 137.34 140.32 136.99 138.47 3,674,255 -1.11(-0.80%)
Mar 10, 2023 139.90 141.57 139.38 139.58 2,643,294 -1.40(-0.99%)
Mar 09, 2023 143.09 143.66 140.04 140.97 2,692,008 -1.69(-1.18%)
Mar 08, 2023 144.70 145.01 141.49 142.66 1,507,001 -1.06(-0.74%)
Mar 07, 2023 144.84 145.23 143.36 143.72 2,102,523 -0.80(-0.56%)
Mar 06, 2023 144.22 145.38 143.93 144.53 2,367,067 +0.04(+0.03%)
Mar 03, 2023 142.65 144.59 142.05 144.49 2,555,998 +3.32(+2.35%)
Mar 02, 2023 140.50 141.62 139.83 141.16 1,436,688 +0.02(+0.01%)
Mar 01, 2023 141.81 142.55 140.49 141.14 2,376,828 -1.28(-0.90%)
Feb 28, 2023 141.17 143.28 140.87 142.42 3,670,845 +1.82(+1.29%)
Feb 27, 2023 141.01 141.81 139.95 140.61 1,821,524 -0.12(-0.08%)
Feb 24, 2023 140.56 141.03 140.13 140.73 1,778,490 -0.55(-0.39%)
Feb 23, 2023 141.40 142.84 140.51 141.27 1,703,459 -0.13(-0.09%)
Feb 22, 2023 141.91 142.66 140.88 141.40 1,672,810 -0.09(-0.06%)
Feb 21, 2023 140.43 142.26 140.34 141.49 2,659,046 +1.05(+0.75%)
Feb 17, 2023 141.34 141.83 139.84 140.44 3,892,177 -1.01(-0.72%)
Feb 16, 2023 140.91 142.57 140.43 141.45 2,445,406 +0.58(+0.41%)
Feb 15, 2023 138.14 140.93 138.14 140.88 2,434,806 +2.67(+1.93%)
Feb 14, 2023 139.19 140.13 137.52 138.21 1,674,764 -0.44(-0.31%)
Feb 13, 2023 137.98 139.51 137.94 138.64 1,987,922 +0.97(+0.71%)
Feb 10, 2023 136.37 138.29 136.04 137.67 1,736,314 +1.54(+1.13%)
Feb 09, 2023 137.79 138.44 136.07 136.13 1,991,996 -1.18(-0.86%)
Feb 08, 2023 136.91 138.82 136.76 137.31 1,761,670 -0.33(-0.24%)
Feb 07, 2023 135.62 137.94 135.29 137.64 1,990,422 +1.02(+0.75%)
Feb 06, 2023 135.78 137.48 135.69 136.62 1,610,676 +1.35(+1.00%)
Feb 03, 2023 134.38 136.31 133.62 135.27 2,213,900 +1.33(+0.99%)
Feb 02, 2023 136.53 136.53 130.52 133.94 3,792,358 -2.99(-2.18%)
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.