Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 86.11 87.56 85.64 87.32 2,068,711 +2.31(+2.72%)
Oct 30, 2020 84.15 85.19 83.36 85.01 2,384,205 +0.78(+0.92%)
Oct 29, 2020 84.66 85.09 83.33 84.23 2,353,204 -0.47(-0.56%)
Oct 28, 2020 85.57 86.48 84.31 84.71 2,138,812 -2.06(-2.38%)
Oct 27, 2020 86.88 87.69 86.54 86.77 1,627,406 -0.04(-0.04%)
Oct 26, 2020 86.84 87.43 85.64 86.81 1,837,717 -0.72(-0.82%)
Oct 23, 2020 87.47 88.04 87.25 87.53 1,689,104 +0.21(+0.24%)
Oct 22, 2020 86.35 88.08 85.91 87.32 2,073,671 +0.73(+0.84%)
Oct 21, 2020 87.74 88.60 86.33 86.58 2,268,568 -0.92(-1.05%)
Oct 20, 2020 89.19 89.48 87.17 87.50 2,091,443 -1.10(-1.24%)
Oct 19, 2020 90.15 90.47 88.32 88.60 1,578,190 -0.68(-0.77%)
Oct 16, 2020 90.82 90.82 88.96 89.29 3,043,740 -0.92(-1.02%)
Oct 15, 2020 88.93 91.64 88.81 90.20 2,962,845 -1.98(-2.15%)
Oct 14, 2020 93.03 94.35 92.10 92.18 2,278,614 -0.57(-0.62%)
Oct 13, 2020 93.75 94.40 92.47 92.75 2,383,283 -1.03(-1.09%)
Oct 12, 2020 92.50 93.90 92.02 93.78 2,249,824 +1.39(+1.50%)
Oct 09, 2020 90.69 92.41 90.36 92.39 2,075,031 +1.77(+1.95%)
Oct 08, 2020 89.54 90.67 89.09 90.63 1,505,818 +1.44(+1.62%)
Oct 07, 2020 88.11 89.73 88.11 89.18 2,492,350 +1.19(+1.36%)
Oct 06, 2020 88.90 89.16 87.37 87.99 2,131,046 -0.70(-0.79%)
Oct 05, 2020 87.95 88.78 87.12 88.69 1,434,040 +1.64(+1.88%)
Oct 02, 2020 85.82 88.07 85.39 87.06 1,717,271 +0.69(+0.80%)
Oct 01, 2020 87.86 88.19 85.68 86.36 2,171,172 -1.12(-1.28%)
Sep 30, 2020 87.21 87.78 86.39 87.48 3,375,910 +0.48(+0.55%)
Sep 29, 2020 86.98 87.58 86.48 87.00 1,888,078 +0.16(+0.18%)
Sep 28, 2020 86.46 87.76 86.17 86.85 1,977,032 +1.28(+1.49%)
Sep 25, 2020 84.39 85.77 84.28 85.57 1,814,448 +0.37(+0.43%)
Sep 24, 2020 84.77 85.86 83.99 85.20 1,959,156 +0.93(+1.11%)
Sep 23, 2020 87.27 87.51 84.22 84.27 3,117,967 -2.98(-3.42%)
Sep 22, 2020 89.37 90.38 86.38 87.25 3,163,279 -2.72(-3.02%)
Sep 21, 2020 88.43 89.99 88.12 89.97 2,965,944 +0.46(+0.52%)
Sep 18, 2020 87.90 90.12 87.73 89.51 4,214,450 +1.32(+1.50%)
Sep 17, 2020 87.22 88.70 86.69 88.19 2,513,028 +0.32(+0.37%)
Sep 16, 2020 88.61 88.94 87.83 87.86 1,956,935 +0.00(+0.00%)
Sep 15, 2020 89.05 89.54 87.73 87.86 1,909,085 -1.09(-1.23%)
Sep 14, 2020 88.42 89.25 88.13 88.95 1,989,787 +1.18(+1.35%)
Sep 11, 2020 87.14 88.41 87.03 87.77 1,617,388 +0.58(+0.67%)
Sep 10, 2020 87.30 88.33 87.00 87.19 2,069,129 -0.30(-0.34%)
Sep 09, 2020 85.33 88.17 85.33 87.48 1,976,972 +2.64(+3.12%)
Sep 08, 2020 86.02 86.02 83.75 84.84 2,595,201 -1.04(-1.22%)
Sep 04, 2020 86.85 87.83 85.41 85.88 2,228,589 -0.32(-0.38%)
Sep 03, 2020 88.33 88.90 85.63 86.21 2,573,379 -1.58(-1.80%)
Sep 02, 2020 86.97 88.13 86.17 87.79 1,919,802 +1.04(+1.20%)
Sep 01, 2020 87.60 88.06 86.01 86.74 2,625,522 -1.08(-1.23%)
Aug 31, 2020 86.60 88.11 86.03 87.82 2,347,343 +1.26(+1.45%)
Aug 28, 2020 86.57 86.70 86.05 86.57 1,542,935 +0.34(+0.40%)
Aug 27, 2020 85.47 86.77 85.47 86.23 1,522,958 +1.05(+1.24%)
Aug 26, 2020 85.08 85.70 84.57 85.17 1,735,390 -0.55(-0.65%)
Aug 25, 2020 85.43 85.97 84.76 85.73 2,644,623 +0.71(+0.84%)
Aug 24, 2020 85.02 85.33 84.49 85.02 2,743,293 +0.17(+0.20%)
Aug 21, 2020 84.29 85.01 83.92 84.85 2,256,833 +0.91(+1.08%)
Aug 20, 2020 83.43 84.14 83.25 83.94 1,799,824 +0.40(+0.48%)
Aug 19, 2020 83.32 84.11 83.12 83.55 2,952,161 +0.62(+0.75%)
Aug 18, 2020 82.21 83.13 82.15 82.93 1,634,283 +0.84(+1.02%)
Aug 17, 2020 81.83 82.96 81.75 82.09 1,849,543 -0.13(-0.16%)
Aug 14, 2020 82.24 82.76 81.87 82.22 1,873,317 -0.06(-0.08%)
Aug 13, 2020 81.67 82.29 81.25 82.28 2,158,734 +0.03(+0.03%)
Aug 12, 2020 83.20 83.61 81.98 82.25 2,228,035 -0.01(-0.01%)
Aug 11, 2020 84.03 84.20 82.12 82.26 2,670,939 -1.02(-1.22%)
Aug 10, 2020 84.08 84.22 82.90 83.28 2,608,641 -0.56(-0.67%)
Aug 07, 2020 82.53 83.88 82.53 83.84 1,877,970 +1.03(+1.25%)
Aug 06, 2020 83.81 84.44 82.16 82.81 2,721,185 -0.93(-1.11%)
Aug 05, 2020 84.12 84.84 83.68 83.74 2,647,481 +0.34(+0.41%)
Aug 04, 2020 82.78 83.60 82.64 83.40 2,378,669 +0.33(+0.40%)
Aug 03, 2020 83.81 84.30 82.84 83.07 2,309,749 -0.42(-0.50%)
Jul 31, 2020 81.50 83.55 81.42 83.48 4,346,365 +1.68(+2.06%)
Jul 30, 2020 81.22 82.54 81.02 81.80 2,294,051 -0.37(-0.45%)
Jul 29, 2020 80.40 82.48 80.40 82.17 2,034,989 +1.39(+1.72%)
Jul 28, 2020 80.88 81.16 80.08 80.78 2,673,140 +0.11(+0.14%)
Jul 27, 2020 81.17 81.60 80.21 80.67 2,229,323 -0.52(-0.64%)
Jul 24, 2020 82.11 82.40 80.87 81.19 2,385,393 -0.72(-0.88%)
Jul 23, 2020 83.14 83.83 81.63 81.91 2,164,189 -1.39(-1.66%)
Jul 22, 2020 82.38 83.37 81.80 83.30 1,936,038 +1.19(+1.45%)
Jul 21, 2020 81.37 82.60 81.37 82.10 1,853,257 +0.67(+0.82%)
Jul 20, 2020 81.04 81.70 80.79 81.44 1,975,378 +0.46(+0.57%)
Jul 17, 2020 80.73 81.10 79.83 80.98 2,877,448 +0.48(+0.60%)
Jul 16, 2020 79.33 80.94 79.21 80.50 2,870,261 +1.13(+1.42%)
Jul 15, 2020 78.55 79.92 77.95 79.37 4,290,795 +1.28(+1.64%)
Jul 14, 2020 74.51 78.09 74.34 78.08 7,380,953 +3.85(+5.19%)
Jul 13, 2020 74.78 75.15 73.63 74.23 2,452,611 -0.40(-0.53%)
Jul 10, 2020 72.33 74.81 72.31 74.63 2,503,781 +2.74(+3.82%)
Jul 09, 2020 71.51 72.05 70.38 71.88 2,992,142 +0.39(+0.54%)
Jul 08, 2020 72.13 72.54 70.53 71.50 3,599,803 -0.60(-0.83%)
Jul 07, 2020 73.09 73.23 71.82 72.10 2,770,011 -1.29(-1.76%)
Jul 06, 2020 74.10 74.38 73.18 73.39 2,502,866 +0.27(+0.37%)
Jul 02, 2020 74.29 74.29 72.73 73.12 2,702,087 -0.53(-0.71%)
Jul 01, 2020 73.80 74.57 73.50 73.65 3,218,102 -0.29(-0.39%)
Jun 30, 2020 72.45 74.29 72.37 73.93 2,814,987 +1.58(+2.18%)
Jun 29, 2020 72.10 73.15 71.87 72.36 3,040,611 +0.47(+0.65%)
Jun 26, 2020 73.08 74.10 71.39 71.89 4,045,329 -1.86(-2.52%)
Jun 25, 2020 71.44 73.81 71.30 73.74 2,429,873 +2.41(+3.38%)
Jun 24, 2020 73.27 73.54 71.23 71.33 3,913,284 -2.56(-3.46%)
Jun 23, 2020 75.24 75.61 73.81 73.89 1,935,593 -0.70(-0.94%)
Jun 22, 2020 74.33 75.43 74.09 74.59 2,026,160 -0.16(-0.21%)
Jun 19, 2020 76.75 76.75 73.73 74.75 4,886,359 +0.11(+0.15%)
Jun 18, 2020 72.83 75.36 72.53 74.64 3,102,676 +1.53(+2.10%)
Jun 17, 2020 74.59 75.00 73.05 73.10 2,940,693 -1.13(-1.52%)
Jun 16, 2020 74.93 75.31 72.83 74.23 3,743,737 +1.05(+1.44%)
Jun 15, 2020 69.57 73.38 69.45 73.18 3,530,836 +2.48(+3.51%)
Jun 12, 2020 71.44 72.24 69.22 70.70 2,540,209 +0.63(+0.90%)
Jun 11, 2020 72.70 73.08 69.98 70.07 3,578,306 -4.02(-5.43%)
Jun 10, 2020 74.58 75.52 73.78 74.09 2,615,396 -0.68(-0.91%)
Jun 09, 2020 74.76 75.27 74.02 74.77 2,674,748 -0.45(-0.60%)
Jun 08, 2020 75.25 75.39 74.29 75.23 3,307,216 -0.33(-0.44%)
Jun 05, 2020 74.14 76.33 72.71 75.56 4,158,449 +2.83(+3.90%)
Jun 04, 2020 72.53 72.88 71.59 72.73 2,997,504 -0.29(-0.39%)
Jun 03, 2020 73.68 73.68 72.26 73.01 2,479,584 +0.03(+0.04%)
Jun 02, 2020 72.51 73.17 72.26 72.98 2,389,333 +0.68(+0.94%)
Jun 01, 2020 71.76 72.80 71.27 72.30 1,895,263 +0.61(+0.85%)
May 29, 2020 70.85 71.88 70.56 71.69 4,780,933 +1.01(+1.42%)
May 28, 2020 71.36 71.49 70.06 70.69 2,832,067 +0.11(+0.16%)
May 27, 2020 69.51 71.36 68.36 70.58 5,079,472 +2.16(+3.16%)
May 26, 2020 70.05 70.48 67.98 68.42 5,648,082 -0.54(-0.79%)
May 22, 2020 69.37 69.90 68.55 68.96 2,346,800 -0.28(-0.40%)
May 21, 2020 68.78 69.64 67.11 69.24 4,225,558 +0.12(+0.17%)
May 20, 2020 70.53 70.83 68.90 69.12 3,145,400 -0.90(-1.29%)
May 19, 2020 70.23 71.86 69.98 70.02 2,828,567 -0.69(-0.98%)
May 18, 2020 71.36 71.83 69.80 70.71 3,641,179 +0.38(+0.54%)
May 15, 2020 67.94 70.55 67.11 70.34 6,060,139 +2.28(+3.35%)
May 14, 2020 66.70 68.16 66.38 68.06 4,335,984 +0.90(+1.35%)
May 13, 2020 66.28 67.84 65.76 67.15 4,300,150 +0.53(+0.79%)
May 12, 2020 67.71 67.85 66.08 66.63 3,576,444 -0.90(-1.34%)
May 11, 2020 67.97 68.33 67.38 67.53 3,042,854 -1.02(-1.48%)
May 08, 2020 69.91 70.08 68.23 68.55 4,695,768 -0.61(-0.88%)
May 07, 2020 71.06 71.53 68.47 69.15 4,036,448 -1.16(-1.65%)
May 06, 2020 72.55 72.73 70.07 70.32 2,761,571 -1.71(-2.37%)
May 05, 2020 70.17 72.53 70.17 72.02 2,682,610 +2.02(+2.89%)
May 04, 2020 70.02 70.21 69.04 70.00 3,173,426 -0.30(-0.43%)
May 01, 2020 70.51 71.21 69.69 70.31 3,108,733 -1.03(-1.45%)
Apr 30, 2020 72.73 73.26 70.94 71.34 4,174,326 -2.31(-3.13%)
Apr 29, 2020 75.46 75.46 73.21 73.65 5,179,846 -1.24(-1.65%)
Apr 28, 2020 77.15 77.37 74.73 74.89 3,536,571 -1.68(-2.19%)
Apr 27, 2020 76.60 76.88 75.90 76.57 5,850,632 +0.08(+0.11%)
Apr 24, 2020 75.85 76.57 74.65 76.48 2,643,360 +1.16(+1.54%)
Apr 23, 2020 76.35 76.35 74.93 75.32 2,890,484 -0.81(-1.07%)
Apr 22, 2020 76.18 76.45 75.25 76.13 2,517,960 +1.14(+1.53%)
Apr 21, 2020 73.87 76.16 73.62 74.99 4,812,832 -0.64(-0.84%)
Apr 20, 2020 75.38 75.86 74.64 75.62 3,122,361 -0.52(-0.68%)
Apr 17, 2020 74.78 76.52 73.15 76.14 3,800,562 +3.15(+4.31%)
Apr 16, 2020 73.02 73.69 71.88 72.99 3,118,127 -0.15(-0.20%)
Apr 15, 2020 68.58 73.91 67.08 73.14 3,493,106 -1.13(-1.52%)
Apr 14, 2020 72.97 75.17 72.65 74.27 3,155,550 +3.11(+4.37%)
Apr 13, 2020 73.83 73.83 70.94 71.16 2,844,565 -3.04(-4.09%)
Apr 09, 2020 72.83 74.53 72.10 74.19 5,213,691 +2.38(+3.32%)
Apr 08, 2020 70.23 72.50 68.89 71.81 4,416,824 +2.04(+2.92%)
Apr 07, 2020 71.88 72.54 69.60 69.77 4,963,595 -0.36(-0.51%)
Apr 06, 2020 71.76 72.38 68.37 70.13 4,805,739 +0.14(+0.20%)
Apr 03, 2020 70.26 70.74 69.06 69.99 2,979,166 -0.57(-0.81%)
Apr 02, 2020 66.24 71.47 66.12 70.57 4,162,317 +3.87(+5.80%)
Apr 01, 2020 65.77 67.38 65.18 66.69 4,770,845 -1.36(-2.00%)
Mar 31, 2020 69.49 69.86 67.62 68.06 4,194,174 -2.16(-3.07%)
Mar 30, 2020 68.36 70.81 67.39 70.22 4,738,658 +2.43(+3.59%)
Mar 27, 2020 67.07 68.89 65.99 67.78 4,862,640 -2.10(-3.01%)
Mar 26, 2020 65.31 70.60 64.62 69.88 5,274,684 +5.41(+8.39%)
Mar 25, 2020 63.59 67.08 62.78 64.47 4,921,790 +0.84(+1.32%)
Mar 24, 2020 64.68 66.26 61.86 63.63 6,415,422 +2.30(+3.74%)
Mar 23, 2020 61.75 63.35 57.31 61.34 6,379,896 -1.59(-2.53%)
Mar 20, 2020 61.94 66.24 60.09 62.93 7,533,138 +1.14(+1.85%)
Mar 19, 2020 65.76 66.13 61.03 61.79 6,542,333 -4.71(-7.08%)
Mar 18, 2020 67.54 68.84 63.41 66.50 5,402,188 -4.74(-6.65%)
Mar 17, 2020 69.23 72.48 67.22 71.24 7,452,257 +3.95(+5.88%)
Mar 16, 2020 62.23 69.17 61.38 67.28 6,303,444 -4.67(-6.49%)
Mar 13, 2020 67.68 72.02 65.45 71.96 6,421,932 +7.79(+12.14%)
Mar 12, 2020 64.31 67.61 62.80 64.17 7,871,415 -5.06(-7.31%)
Mar 11, 2020 69.63 69.73 67.51 69.23 5,845,855 -2.63(-3.66%)
Mar 10, 2020 71.21 71.89 68.76 71.86 5,048,966 +2.46(+3.55%)
Mar 09, 2020 69.51 71.41 67.65 69.39 7,022,464 -4.82(-6.50%)
Mar 06, 2020 71.83 74.64 71.54 74.22 5,246,822 -0.02(-0.02%)
Mar 05, 2020 72.61 74.63 72.37 74.23 4,510,991 -0.47(-0.63%)
Mar 04, 2020 71.92 74.84 71.71 74.70 4,032,859 +3.51(+4.93%)
Mar 03, 2020 72.53 73.71 70.24 71.19 4,264,429 -1.51(-2.08%)
Mar 02, 2020 67.84 72.73 67.83 72.70 5,068,407 +5.27(+7.82%)
Feb 28, 2020 69.02 69.98 66.04 67.43 7,627,095 -2.88(-4.09%)
Feb 27, 2020 72.94 73.65 70.26 70.31 3,458,600 -3.11(-4.23%)
Feb 26, 2020 74.18 75.15 73.24 73.41 3,573,475 -0.32(-0.44%)
Feb 25, 2020 74.59 74.69 73.35 73.74 4,856,590 -0.89(-1.20%)
Feb 24, 2020 73.87 74.89 73.47 74.63 3,971,327 -0.45(-0.60%)
Feb 21, 2020 74.31 75.32 73.98 75.08 2,962,458 +0.57(+0.77%)
Feb 20, 2020 74.40 75.22 74.22 74.51 3,076,501 -0.53(-0.71%)
Feb 19, 2020 75.33 76.78 74.65 75.04 4,792,818 -1.83(-2.37%)
Feb 18, 2020 77.22 77.61 76.51 76.87 2,951,058 -0.34(-0.44%)
Feb 14, 2020 77.29 77.51 76.81 77.21 1,854,289 -0.08(-0.11%)
Feb 13, 2020 76.69 77.37 76.37 77.29 1,833,253 +0.57(+0.74%)
Feb 12, 2020 77.24 77.27 75.69 76.72 3,133,063 -0.39(-0.50%)
Feb 11, 2020 77.05 77.48 76.81 77.11 2,939,527 +0.06(+0.08%)
Feb 10, 2020 76.76 77.19 76.69 77.05 1,640,747 +0.30(+0.40%)
Feb 07, 2020 76.50 77.11 76.20 76.74 2,399,694 +0.18(+0.24%)
Feb 06, 2020 76.53 77.21 76.25 76.56 3,043,158 +0.06(+0.07%)
Feb 05, 2020 75.21 76.50 75.00 76.50 2,370,042 +1.92(+2.57%)
Feb 04, 2020 74.94 75.24 74.29 74.58 2,350,945 +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.