Progressive Corp,Ohio (NY: PGR )

95.68 USD +0.70 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 88.01 89.07 86.72 87.19 4,756,700 -1.30(-1.47%)
Jan 28, 2021 87.52 89.70 86.80 88.49 6,292,479 +1.45(+1.67%)
Jan 27, 2021 90.79 91.33 86.71 87.04 4,866,894 -4.68(-5.10%)
Jan 26, 2021 92.53 92.83 91.14 91.72 2,595,379 -0.70(-0.76%)
Jan 25, 2021 92.27 93.59 91.38 92.42 3,119,588 +0.11(+0.12%)
Jan 22, 2021 94.00 94.27 92.30 92.31 2,688,300 -1.95(-2.07%)
Jan 21, 2021 96.15 96.64 94.26 94.26 1,695,302 -1.80(-1.87%)
Jan 20, 2021 95.94 96.85 95.33 96.06 1,474,935 -0.13(-0.14%)
Jan 19, 2021 95.00 97.14 94.25 96.19 3,463,315 +1.39(+1.47%)
Jan 15, 2021 93.45 95.01 92.87 94.80 3,053,200 +1.35(+1.44%)
Jan 14, 2021 95.31 95.61 93.36 93.45 1,602,316 -1.48(-1.56%)
Jan 13, 2021 95.08 95.51 94.42 94.93 2,072,326 -0.14(-0.15%)
Jan 12, 2021 94.87 96.04 94.54 95.07 2,090,188 -0.02(-0.02%)
Jan 11, 2021 94.21 95.13 93.87 95.09 1,759,696 +0.59(+0.62%)
Jan 08, 2021 92.99 94.85 92.84 94.50 1,685,300 -0.24(-0.25%)
Jan 07, 2021 94.54 95.33 94.09 94.74 2,697,179 -4.05(-4.10%)
Jan 06, 2021 96.60 98.91 96.00 98.79 2,833,575 +1.84(+1.90%)
Jan 05, 2021 97.44 97.63 95.21 96.95 2,622,483 -0.18(-0.19%)
Jan 04, 2021 97.58 98.22 95.93 97.13 2,485,236 -1.75(-1.77%)
Dec 31, 2020 98.88 98.88 98.88 1,477,849 +1.47(+1.51%)
Dec 30, 2020 98.29 98.50 97.30 97.41 1,477,849 -0.28(-0.29%)
Dec 29, 2020 98.49 98.94 97.58 97.69 1,221,706 -0.43(-0.44%)
Dec 28, 2020 98.72 98.96 97.20 98.12 1,338,798 -0.19(-0.19%)
Dec 24, 2020 97.40 98.46 97.26 98.31 724,600 +0.80(+0.82%)
Dec 23, 2020 98.68 98.85 97.33 97.51 3,062,720 -0.48(-0.49%)
Dec 22, 2020 97.70 98.66 97.54 97.99 1,751,030 +0.05(+0.05%)
Dec 21, 2020 96.84 98.07 95.68 97.94 2,485,977 +0.99(+1.02%)
Dec 18, 2020 96.36 97.26 95.66 96.95 5,330,300 +0.64(+0.66%)
Dec 17, 2020 96.66 98.56 96.12 96.31 3,615,381 -0.05(-0.05%)
Dec 16, 2020 97.17 98.03 95.64 96.36 2,446,166 -0.33(-0.34%)
Dec 15, 2020 94.61 96.71 94.50 96.69 2,876,953 +2.59(+2.75%)
Dec 14, 2020 94.63 96.06 94.09 94.10 2,608,062 -0.29(-0.31%)
Dec 11, 2020 93.84 95.06 93.84 94.39 1,968,100 +0.19(+0.20%)
Dec 10, 2020 93.57 94.62 92.72 94.20 3,402,719 +0.60(+0.64%)
Dec 09, 2020 92.32 93.93 92.12 93.60 2,833,492 +0.76(+0.82%)
Dec 08, 2020 88.91 94.40 88.70 92.84 4,211,785 +2.59(+2.87%)
Dec 07, 2020 90.51 91.32 89.44 90.25 3,141,846 +0.73(+0.82%)
Dec 04, 2020 88.29 89.60 87.54 89.52 2,229,000 +1.22(+1.38%)
Dec 03, 2020 88.61 89.30 87.78 88.30 3,240,626 -0.90(-1.01%)
Dec 02, 2020 89.95 90.94 88.78 89.20 2,524,458 +0.04(+0.04%)
Dec 01, 2020 87.85 89.21 87.63 89.16 3,097,902 +2.05(+2.35%)
Nov 30, 2020 88.50 88.66 86.22 87.11 4,022,294 -1.32(-1.49%)
Nov 27, 2020 88.89 89.46 87.21 88.43 1,113,400 -0.97(-1.09%)
Nov 25, 2020 88.75 89.46 88.03 89.40 2,250,100 +0.77(+0.87%)
Nov 24, 2020 91.08 91.50 87.46 88.63 5,954,689 -4.30(-4.63%)
Nov 23, 2020 93.13 93.49 92.03 92.93 2,491,548 -0.21(-0.23%)
Nov 20, 2020 94.50 95.03 92.84 93.14 2,562,300 -1.13(-1.20%)
Nov 19, 2020 93.56 94.89 93.01 94.27 2,129,644 -0.18(-0.19%)
Nov 18, 2020 94.69 95.45 93.88 94.45 1,942,011 -0.48(-0.51%)
Nov 17, 2020 95.10 95.64 93.75 94.93 2,272,625 -0.97(-1.01%)
Nov 16, 2020 94.96 96.24 94.96 95.90 2,291,192 +0.24(+0.25%)
Nov 13, 2020 95.00 95.96 94.53 95.66 2,018,800 +0.98(+1.04%)
Nov 12, 2020 93.09 94.83 92.33 94.68 2,740,321 +1.96(+2.11%)
Nov 11, 2020 93.20 94.18 92.09 92.72 2,612,707 +0.07(+0.08%)
Nov 10, 2020 90.82 93.37 88.67 92.65 4,402,525 +2.26(+2.50%)
Nov 09, 2020 100.21 100.34 90.37 90.39 5,748,499 -7.52(-7.68%)
Nov 06, 2020 97.91 98.48 96.53 97.91 1,976,800 +0.62(+0.64%)
Nov 05, 2020 96.82 98.04 96.02 97.29 2,268,511 +1.43(+1.49%)
Nov 04, 2020 94.01 97.54 94.01 95.86 2,979,399 +1.39(+1.47%)
Nov 03, 2020 94.68 96.18 94.16 94.47 2,678,690 +0.07(+0.07%)
Nov 02, 2020 93.09 94.66 92.58 94.40 1,913,654 +2.50(+2.72%)
Oct 30, 2020 90.97 92.09 90.11 91.90 2,205,500 +0.84(+0.92%)
Oct 29, 2020 91.52 91.98 90.08 91.06 2,176,823 -0.51(-0.56%)
Oct 28, 2020 92.50 93.49 91.14 91.57 1,978,500 -2.23(-2.38%)
Oct 27, 2020 93.92 94.80 93.55 93.80 1,505,426 -0.04(-0.04%)
Oct 26, 2020 93.88 94.51 92.58 93.84 1,699,973 -0.78(-0.82%)
Oct 23, 2020 94.56 95.17 94.32 94.62 1,562,500 +0.23(+0.24%)
Oct 22, 2020 93.35 95.21 92.87 94.39 1,918,242 +0.79(+0.84%)
Oct 21, 2020 94.85 95.78 93.33 93.60 2,098,530 -0.99(-1.05%)
Oct 20, 2020 96.42 96.73 94.23 94.59 1,934,682 -1.19(-1.24%)
Oct 19, 2020 97.45 97.80 95.48 95.78 1,459,899 -0.74(-0.77%)
Oct 16, 2020 98.18 98.18 96.17 96.52 2,815,600 -0.99(-1.02%)
Oct 15, 2020 96.14 99.06 96.01 97.51 2,740,769 -2.14(-2.15%)
Oct 14, 2020 100.57 102.00 99.56 99.65 2,107,823 -0.62(-0.62%)
Oct 13, 2020 101.35 102.05 99.96 100.27 2,204,647 -1.11(-1.09%)
Oct 12, 2020 99.99 101.51 99.48 101.38 2,081,191 +1.50(+1.50%)
Oct 09, 2020 98.04 99.90 97.68 99.88 1,919,500 +1.91(+1.95%)
Oct 08, 2020 96.79 98.02 96.31 97.97 1,392,952 +1.56(+1.62%)
Oct 07, 2020 95.25 97.00 95.25 96.41 2,305,539 +1.29(+1.36%)
Oct 06, 2020 96.10 96.38 94.45 95.12 1,971,316 -0.86(-0.90%)
Oct 05, 2020 95.18 96.07 94.28 95.98 1,325,172 +1.77(+1.88%)
Oct 02, 2020 92.87 95.30 92.40 94.21 1,586,900 +0.75(+0.80%)
Oct 01, 2020 95.08 95.44 92.72 93.46 2,006,342 -1.21(-1.28%)
Sep 30, 2020 94.38 94.99 93.49 94.67 3,119,620 +0.52(+0.55%)
Sep 29, 2020 94.13 94.77 93.59 94.15 1,744,740 +0.17(+0.18%)
Sep 28, 2020 93.56 94.96 93.25 93.98 1,826,941 +1.38(+1.49%)
Sep 25, 2020 91.32 92.82 91.20 92.60 1,676,700 +0.40(+0.43%)
Sep 24, 2020 91.73 92.91 90.89 92.20 1,810,422 +1.01(+1.11%)
Sep 23, 2020 94.44 94.70 91.14 91.19 2,881,259 -3.23(-3.42%)
Sep 22, 2020 96.71 97.81 93.48 94.42 2,923,131 -2.94(-3.02%)
Sep 21, 2020 95.69 97.38 95.36 97.36 2,740,777 +0.50(+0.52%)
Sep 18, 2020 95.12 97.52 94.94 96.86 3,894,500 +1.43(+1.50%)
Sep 17, 2020 94.39 95.99 93.81 95.43 2,322,245 +0.35(+0.37%)
Sep 16, 2020 95.89 96.25 95.05 95.08 1,808,370 +0.00(+0.00%)
Sep 15, 2020 96.37 96.90 94.94 95.08 1,764,152 -1.18(-1.23%)
Sep 14, 2020 95.68 96.58 95.37 96.26 1,838,728 +1.28(+1.35%)
Sep 11, 2020 94.30 95.67 94.18 94.98 1,494,600 +0.63(+0.67%)
Sep 10, 2020 94.47 95.59 94.15 94.35 1,912,046 -0.32(-0.34%)
Sep 09, 2020 92.34 95.41 92.34 94.67 1,826,886 +2.86(+3.12%)
Sep 08, 2020 93.09 93.09 90.62 91.81 2,398,180 -1.13(-1.22%)
Sep 04, 2020 93.99 95.05 92.43 92.94 2,059,400 -0.35(-0.38%)
Sep 03, 2020 95.59 96.20 92.66 93.29 2,378,015 -1.71(-1.80%)
Sep 02, 2020 94.11 95.36 93.25 95.00 1,774,056 +1.13(+1.20%)
Sep 01, 2020 94.80 95.29 93.07 93.87 2,426,199 -1.17(-1.23%)
Aug 31, 2020 93.71 95.35 93.10 95.04 2,169,139 +1.36(+1.45%)
Aug 28, 2020 93.68 93.82 93.11 93.68 1,425,800 +0.37(+0.40%)
Aug 27, 2020 92.49 93.90 92.49 93.31 1,407,339 +1.14(+1.24%)
Aug 26, 2020 92.07 92.74 91.52 92.17 1,603,644 -0.60(-0.65%)
Aug 25, 2020 92.45 93.03 91.72 92.77 2,443,850 +0.77(+0.84%)
Aug 24, 2020 92.00 92.34 91.43 92.00 2,535,029 +0.18(+0.20%)
Aug 21, 2020 91.22 91.99 90.81 91.82 2,085,500 +0.98(+1.08%)
Aug 20, 2020 90.28 91.05 90.09 90.84 1,663,186 +0.43(+0.48%)
Aug 19, 2020 90.16 91.02 89.95 90.41 2,728,041 +0.67(+0.75%)
Aug 18, 2020 88.96 89.96 88.90 89.74 1,510,213 +0.91(+1.02%)
Aug 17, 2020 88.55 89.78 88.47 88.83 1,709,131 -0.14(-0.16%)
Aug 14, 2020 89.00 89.56 88.60 88.97 1,731,100 -0.07(-0.08%)
Aug 13, 2020 88.38 89.05 87.93 89.04 1,994,849 +0.03(+0.03%)
Aug 12, 2020 90.03 90.48 88.72 89.01 2,058,888 -0.01(-0.01%)
Aug 11, 2020 90.93 91.12 88.87 89.02 2,468,168 -1.10(-1.22%)
Aug 10, 2020 90.99 91.14 89.71 90.12 2,410,600 -0.61(-0.67%)
Aug 07, 2020 89.31 90.77 89.31 90.73 1,735,400 +1.12(+1.25%)
Aug 06, 2020 90.70 91.38 88.91 89.61 2,514,600 -1.01(-1.11%)
Aug 05, 2020 91.03 91.81 90.56 90.62 2,446,491 +0.37(+0.41%)
Aug 04, 2020 89.58 90.47 89.43 90.25 2,198,087 +0.36(+0.40%)
Aug 03, 2020 90.70 91.23 89.65 89.89 2,134,399 -0.45(-0.50%)
Jul 31, 2020 88.20 90.41 88.11 90.34 4,016,400 +1.82(+2.06%)
Jul 30, 2020 87.89 89.32 87.68 88.52 2,119,893 -0.40(-0.45%)
Jul 29, 2020 87.01 89.26 87.01 88.92 1,880,498 +1.50(+1.72%)
Jul 28, 2020 87.53 87.83 86.66 87.42 2,470,202 +0.12(+0.14%)
Jul 27, 2020 87.84 88.30 86.80 87.30 2,060,079 -0.56(-0.64%)
Jul 24, 2020 88.86 89.17 87.51 87.86 2,204,300 -0.78(-0.88%)
Jul 23, 2020 89.97 90.72 88.34 88.64 1,999,889 -1.50(-1.66%)
Jul 22, 2020 89.15 90.22 88.52 90.14 1,789,059 +1.29(+1.45%)
Jul 21, 2020 88.05 89.39 88.05 88.85 1,712,563 +0.72(+0.82%)
Jul 20, 2020 87.70 88.41 87.43 88.13 1,825,413 +0.50(+0.57%)
Jul 17, 2020 87.36 87.76 86.39 87.63 2,659,000 +0.52(+0.60%)
Jul 16, 2020 85.85 87.59 85.72 87.11 2,652,358 +1.22(+1.42%)
Jul 15, 2020 85.00 86.49 84.35 85.89 3,965,049 +1.39(+1.64%)
Jul 14, 2020 80.63 84.51 80.45 84.50 6,820,609 +4.17(+5.19%)
Jul 13, 2020 80.92 81.32 79.68 80.33 2,266,415 -0.43(-0.53%)
Jul 10, 2020 78.27 80.96 78.25 80.76 2,313,700 +2.97(+3.82%)
Jul 09, 2020 77.38 77.97 76.16 77.79 2,764,986 +0.42(+0.54%)
Jul 08, 2020 78.06 78.50 76.32 77.37 3,326,515 -0.65(-0.83%)
Jul 07, 2020 79.10 79.25 77.72 78.02 2,559,719 -1.40(-1.76%)
Jul 06, 2020 80.19 80.49 79.19 79.42 2,312,855 +0.19(+0.24%)
Jul 02, 2020 80.49 80.49 78.80 79.23 2,493,800 -0.57(-0.71%)
Jul 01, 2020 79.96 80.80 79.64 79.80 2,970,039 -0.31(-0.39%)
Jun 30, 2020 78.50 80.50 78.41 80.11 2,597,997 +1.71(+2.18%)
Jun 29, 2020 78.12 79.26 77.88 78.40 2,806,229 +0.51(+0.65%)
Jun 26, 2020 79.18 80.29 77.35 77.89 3,733,500 -2.01(-2.52%)
Jun 25, 2020 77.41 79.97 77.26 79.90 2,242,569 +2.61(+3.38%)
Jun 24, 2020 79.39 79.68 77.18 77.29 3,611,633 -2.77(-3.46%)
Jun 23, 2020 81.52 81.93 79.98 80.06 1,786,390 -0.76(-0.94%)
Jun 22, 2020 80.54 81.72 80.28 80.82 1,869,976 -0.17(-0.21%)
Jun 19, 2020 83.16 83.16 79.89 80.99 4,509,700 +0.12(+0.15%)
Jun 18, 2020 78.91 81.65 78.59 80.87 2,863,510 +1.66(+2.10%)
Jun 17, 2020 80.82 81.26 79.15 79.21 2,714,013 -1.22(-1.52%)
Jun 16, 2020 81.19 81.60 78.91 80.43 3,455,156 +1.14(+1.44%)
Jun 15, 2020 75.38 79.51 75.25 79.29 3,258,666 +2.69(+3.51%)
Jun 12, 2020 77.41 78.27 75.00 76.60 2,344,400 +0.68(+0.90%)
Jun 11, 2020 78.77 79.18 75.82 75.92 3,302,477 -4.36(-5.43%)
Jun 10, 2020 80.81 81.83 79.94 80.28 2,413,791 -0.74(-0.91%)
Jun 09, 2020 81.00 81.56 80.20 81.02 2,468,568 -0.49(-0.60%)
Jun 08, 2020 81.53 81.69 80.49 81.51 3,052,283 -0.36(-0.44%)
Jun 05, 2020 80.33 82.70 78.78 81.87 3,837,900 +3.07(+3.90%)
Jun 04, 2020 78.59 78.97 77.57 78.80 2,766,445 -0.31(-0.39%)
Jun 03, 2020 79.83 79.83 78.30 79.11 2,288,448 +0.03(+0.04%)
Jun 02, 2020 78.57 79.28 78.29 79.08 2,205,154 +0.74(+0.94%)
Jun 01, 2020 77.75 78.88 77.22 78.34 1,749,169 +0.66(+0.85%)
May 29, 2020 76.77 77.88 76.45 77.68 4,412,400 +1.09(+1.42%)
May 28, 2020 77.32 77.46 75.91 76.59 2,613,761 +0.12(+0.16%)
May 27, 2020 75.32 77.32 74.07 76.47 4,687,927 +2.34(+3.16%)
May 26, 2020 75.90 76.36 73.66 74.13 5,212,706 -0.59(-0.79%)
May 22, 2020 75.16 75.74 74.27 74.72 2,165,900 -0.30(-0.40%)
May 21, 2020 74.52 75.46 72.71 75.02 3,899,836 +0.13(+0.17%)
May 20, 2020 76.42 76.75 74.65 74.89 2,902,941 -0.98(-1.29%)
May 19, 2020 76.10 77.86 75.83 75.87 2,610,530 -0.75(-0.98%)
May 18, 2020 77.32 77.83 75.63 76.62 3,360,503 +0.41(+0.54%)
May 15, 2020 73.61 76.44 72.71 76.21 5,593,000 +2.47(+3.35%)
May 14, 2020 72.27 73.85 71.92 73.74 4,001,750 +0.98(+1.35%)
May 13, 2020 71.82 73.51 71.25 72.76 3,968,678 +0.57(+0.79%)
May 12, 2020 73.36 73.51 71.60 72.19 3,300,758 -0.98(-1.34%)
May 11, 2020 73.65 74.04 73.01 73.17 2,808,299 -1.10(-1.48%)
May 08, 2020 75.75 75.93 73.93 74.27 4,333,800 -0.66(-0.88%)
May 07, 2020 77.00 77.50 74.19 74.93 3,725,303 -1.26(-1.65%)
May 06, 2020 78.61 78.80 75.92 76.19 2,548,699 -1.85(-2.37%)
May 05, 2020 76.03 78.59 76.03 78.04 2,475,824 +2.19(+2.89%)
May 04, 2020 75.87 76.07 74.81 75.85 2,928,806 -0.33(-0.43%)
May 01, 2020 76.40 77.16 75.51 76.18 2,869,100 -1.12(-1.45%)
Apr 30, 2020 78.80 79.38 76.86 77.30 3,852,553 -2.50(-3.13%)
Apr 29, 2020 81.76 81.76 79.32 79.80 4,780,564 -1.34(-1.65%)
Apr 28, 2020 83.59 83.83 80.97 81.14 3,263,959 -1.82(-2.19%)
Apr 27, 2020 83.00 83.30 82.24 82.96 5,399,643 +0.09(+0.11%)
Apr 24, 2020 82.18 82.97 80.88 82.87 2,439,600 +1.26(+1.54%)
Apr 23, 2020 82.73 82.73 81.19 81.61 2,667,675 -0.88(-1.07%)
Apr 22, 2020 82.54 82.84 81.54 82.49 2,323,866 +1.24(+1.53%)
Apr 21, 2020 80.04 82.52 79.77 81.25 4,441,840 -0.69(-0.84%)
Apr 20, 2020 81.68 82.20 80.87 81.94 2,881,678 -0.56(-0.68%)
Apr 17, 2020 81.03 82.91 79.26 82.50 3,507,600 +3.41(+4.31%)
Apr 16, 2020 79.12 79.84 77.88 79.09 2,877,770 -0.16(-0.20%)
Apr 15, 2020 74.31 80.08 72.68 79.25 3,223,844 -1.22(-1.52%)
Apr 14, 2020 79.07 81.45 78.72 80.47 2,912,308 +3.37(+4.37%)
Apr 13, 2020 80.00 80.00 76.87 77.10 2,625,295 -3.29(-4.09%)
Apr 09, 2020 78.91 80.76 78.12 80.39 4,811,800 +2.58(+3.32%)
Apr 08, 2020 76.10 78.55 74.64 77.81 4,076,358 +2.21(+2.92%)
Apr 07, 2020 77.88 78.60 75.41 75.60 4,580,982 -0.39(-0.51%)
Apr 06, 2020 77.75 78.43 74.08 75.99 4,435,294 +0.05(+0.07%)
Apr 03, 2020 76.23 76.75 74.92 75.94 2,745,900 -0.62(-0.81%)
Apr 02, 2020 71.87 77.54 71.74 76.56 3,836,411 +4.20(+5.80%)
Apr 01, 2020 71.36 73.10 70.72 72.36 4,397,292 -1.48(-2.00%)
Mar 31, 2020 75.39 75.80 73.36 73.84 3,865,774 -2.34(-3.07%)
Mar 30, 2020 74.17 76.83 73.12 76.18 4,367,625 +2.64(+3.59%)
Mar 27, 2020 72.77 74.74 71.60 73.54 4,481,900 -2.28(-3.01%)
Mar 26, 2020 70.86 76.60 70.11 75.82 4,861,681 +5.87(+8.39%)
Mar 25, 2020 68.99 72.78 68.11 69.95 4,536,418 +0.91(+1.32%)
Mar 24, 2020 70.17 71.89 67.12 69.04 5,913,100 +2.49(+3.74%)
Mar 23, 2020 67.00 68.73 62.18 66.55 5,880,356 -1.73(-2.53%)
Mar 20, 2020 67.20 71.87 65.19 68.28 6,943,300 +1.24(+1.85%)
Mar 19, 2020 71.35 71.75 66.22 67.04 6,030,074 -5.11(-7.08%)
Mar 18, 2020 73.28 74.69 68.79 72.15 4,979,201 -5.14(-6.65%)
Mar 17, 2020 75.11 78.64 72.93 77.29 6,868,752 +4.29(+5.88%)
Mar 16, 2020 67.52 75.04 66.59 73.00 5,809,890 -5.07(-6.49%)
Mar 13, 2020 73.43 78.14 71.01 78.07 5,919,100 +8.45(+12.14%)
Mar 12, 2020 69.77 73.35 68.13 69.62 7,255,090 -5.49(-7.31%)
Mar 11, 2020 75.54 75.65 73.24 75.11 5,388,130 -2.85(-3.66%)
Mar 10, 2020 77.26 78.00 74.60 77.96 4,653,636 +2.67(+3.55%)
Mar 09, 2020 75.42 77.48 73.40 75.29 6,472,611 -5.23(-6.50%)
Mar 06, 2020 77.93 80.98 77.62 80.52 4,836,000 -0.02(-0.02%)
Mar 05, 2020 78.78 80.97 78.52 80.54 4,157,784 -0.51(-0.63%)
Mar 04, 2020 78.03 81.20 77.80 81.05 3,717,090 +3.81(+4.93%)
Mar 03, 2020 78.69 79.97 76.21 77.24 3,930,528 -1.64(-2.08%)
Mar 02, 2020 73.60 78.91 73.59 78.88 4,671,555 +5.72(+7.82%)
Feb 28, 2020 74.88 75.93 71.65 73.16 7,029,900 -3.12(-4.09%)
Feb 27, 2020 79.14 79.91 76.23 76.28 3,187,795 -3.37(-4.23%)
Feb 26, 2020 80.48 81.53 79.46 79.65 3,293,675 -0.35(-0.44%)
Feb 25, 2020 80.93 81.03 79.58 80.00 4,476,323 -0.97(-1.20%)
Feb 24, 2020 80.15 81.25 79.71 80.97 3,660,376 -0.49(-0.60%)
Feb 21, 2020 80.62 81.72 80.26 81.46 2,730,500 +0.62(+0.77%)
Feb 20, 2020 80.72 81.61 80.52 80.84 2,835,614 -0.58(-0.71%)
Feb 19, 2020 81.73 83.30 80.99 81.42 4,417,545 -1.98(-2.37%)
Feb 18, 2020 83.78 84.20 83.01 83.40 2,719,993 -0.37(-0.44%)
Feb 14, 2020 83.86 84.09 83.33 83.77 1,709,100 -0.09(-0.11%)
Feb 13, 2020 83.20 83.95 82.86 83.86 1,689,711 +0.62(+0.74%)
Feb 12, 2020 83.80 83.83 82.12 83.24 2,887,747 -0.42(-0.50%)
Feb 11, 2020 83.60 84.06 83.33 83.66 2,709,365 +0.07(+0.08%)
Feb 10, 2020 83.28 83.75 83.20 83.59 1,512,278 +0.33(+0.40%)
Feb 07, 2020 83.00 83.66 82.67 83.26 2,211,800 +0.20(+0.24%)
Feb 06, 2020 83.03 83.76 82.73 83.06 2,804,882 +0.06(+0.07%)
Feb 05, 2020 81.60 83.00 81.37 83.00 2,184,470 +2.08(+2.57%)
Feb 04, 2020 81.31 81.63 80.60 80.92 2,166,868 +0.35(+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.