Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 +0.44 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	192.03	192.27	188.71	189.47	4,205,656	-2.47(-1.29%)
Feb 28, 2024	192.64	193.30	191.39	191.94	2,534,856	-0.15(-0.08%)
Feb 27, 2024	193.54	193.86	189.57	192.09	2,504,361	-1.40(-0.72%)
Feb 26, 2024	192.06	193.58	191.24	193.49	2,195,241	+2.28(+1.19%)
Feb 23, 2024	191.75	192.51	190.43	191.21	1,827,348	-0.39(-0.20%)
Feb 22, 2024	190.64	192.22	189.16	191.60	1,998,668	+1.44(+0.76%)
Feb 21, 2024	190.17	191.23	187.70	190.16	2,254,196	+0.77(+0.41%)
Feb 20, 2024	189.54	191.86	188.91	189.39	2,499,110	+0.39(+0.21%)
Feb 16, 2024	189.77	191.83	188.49	189.00	2,114,125	-0.15(-0.08%)
Feb 15, 2024	187.64	189.76	187.01	189.15	1,940,576	+1.29(+0.69%)
Feb 14, 2024	184.08	188.11	182.14	187.86	3,435,981	+5.87(+3.22%)
Feb 13, 2024	184.05	184.82	180.63	181.99	3,252,842	-0.28(-0.15%)
Feb 12, 2024	182.63	183.03	181.56	182.27	1,749,729	-0.36(-0.20%)
Feb 09, 2024	182.47	183.91	182.21	182.63	1,969,690	-0.24(-0.13%)
Feb 08, 2024	182.12	184.19	181.80	182.87	1,763,214	+0.79(+0.43%)
Feb 07, 2024	181.36	182.76	180.59	182.08	1,587,356	+1.90(+1.05%)
Feb 06, 2024	181.91	182.53	179.82	180.18	1,580,359	-1.91(-1.05%)
Feb 05, 2024	180.39	182.55	180.39	182.09	1,820,052	+1.49(+0.82%)
Feb 02, 2024	180.08	181.81	179.59	180.60	1,792,493	+1.98(+1.11%)

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.