Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 93.66 94.60 93.38 93.66 2,619,948 +0.18(+0.20%)
Aug 30, 2021 94.86 95.01 93.37 93.48 1,977,704 -1.30(-1.37%)
Aug 27, 2021 93.87 94.94 93.35 94.78 2,996,596 +1.22(+1.31%)
Aug 26, 2021 93.49 93.79 93.09 93.56 2,740,022 +0.01(+0.01%)
Aug 25, 2021 93.86 94.30 93.51 93.55 1,717,654 -0.40(-0.42%)
Aug 24, 2021 94.68 95.07 93.60 93.94 1,646,862 -0.64(-0.68%)
Aug 23, 2021 94.66 95.48 94.54 94.59 1,952,745 -0.27(-0.29%)
Aug 20, 2021 93.69 95.87 93.28 94.86 3,742,824 +1.33(+1.42%)
Aug 19, 2021 92.82 94.28 92.69 93.53 1,800,356 +0.61(+0.66%)
Aug 18, 2021 92.30 93.59 91.77 92.91 4,001,285 -0.10(-0.10%)
Aug 17, 2021 93.82 93.82 91.93 93.01 3,735,712 -1.39(-1.47%)
Aug 16, 2021 93.03 94.52 92.58 94.40 3,667,059 +0.95(+1.02%)
Aug 13, 2021 94.37 94.47 93.34 93.45 1,453,799 -0.80(-0.85%)
Aug 12, 2021 94.40 94.76 93.85 94.25 1,854,679 -0.15(-0.15%)
Aug 11, 2021 93.82 94.45 93.12 94.39 2,122,092 +0.72(+0.77%)
Aug 10, 2021 94.26 94.67 93.58 93.67 2,181,062 -0.75(-0.79%)
Aug 09, 2021 94.47 94.88 94.02 94.42 1,565,477 +0.19(+0.21%)
Aug 06, 2021 93.22 94.73 92.75 94.23 3,156,950 +1.46(+1.57%)
Aug 05, 2021 92.93 92.93 91.55 92.77 2,471,704 +0.07(+0.07%)
Aug 04, 2021 93.67 93.68 92.59 92.70 1,924,398 -1.23(-1.30%)
Aug 03, 2021 92.87 94.10 92.37 93.93 2,129,032 +1.53(+1.65%)
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.