Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.24	40.64	40.15	40.62	2,353,706	+0.30(+0.75%)
Sep 28, 2017	40.01	40.34	39.91	40.32	4,786,588	+0.29(+0.73%)
Sep 27, 2017	40.38	40.52	39.94	40.03	3,405,564	-0.12(-0.29%)
Sep 26, 2017	40.19	40.51	40.10	40.14	3,506,325	-0.13(-0.31%)
Sep 25, 2017	40.21	40.32	39.94	40.27	5,614,207	+0.02(+0.04%)
Sep 22, 2017	39.94	40.29	39.78	40.25	3,628,402	+0.25(+0.63%)
Sep 21, 2017	39.97	40.38	39.92	40.00	4,676,431	-0.02(-0.04%)
Sep 20, 2017	39.99	40.28	39.85	40.02	6,032,233	+0.06(+0.15%)
Sep 19, 2017	39.55	40.52	39.55	39.96	7,880,551	+1.11(+2.85%)
Sep 18, 2017	38.73	38.87	38.51	38.85	3,758,345	+0.24(+0.63%)
Sep 15, 2017	38.65	38.97	38.56	38.61	4,398,791	-0.04(-0.11%)
Sep 14, 2017	38.67	38.67	38.11	38.65	3,775,934	-0.06(-0.15%)
Sep 13, 2017	38.78	38.90	38.37	38.71	3,693,407	-0.37(-0.94%)
Sep 12, 2017	38.84	39.11	38.56	39.08	5,128,658	+0.13(+0.34%)
Sep 11, 2017	39.00	39.89	38.79	38.94	8,763,792	+0.85(+2.22%)
Sep 08, 2017	36.58	38.18	36.58	38.10	8,413,907	+1.41(+3.84%)
Sep 07, 2017	37.69	37.69	36.57	36.69	6,934,900	-1.02(-2.69%)
Sep 06, 2017	37.08	38.20	37.01	37.70	7,141,555	+0.70(+1.88%)
Sep 05, 2017	37.99	38.03	36.90	37.01	9,129,138	-1.30(-3.39%)

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.