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 30, 2019	68.80	69.37	68.47	68.93	3,241,802	+0.13(+0.19%)
Sep 27, 2019	68.97	69.12	68.19	68.80	5,204,106	+0.06(+0.09%)
Sep 26, 2019	68.66	68.92	68.33	68.73	5,043,871	+0.11(+0.16%)
Sep 25, 2019	68.45	68.81	67.56	68.63	3,295,093	+0.31(+0.46%)
Sep 24, 2019	68.42	68.99	67.77	68.32	4,973,232	+0.16(+0.24%)
Sep 23, 2019	67.47	68.37	67.46	68.16	3,578,324	+0.33(+0.49%)
Sep 20, 2019	67.74	68.36	67.13	67.82	6,016,824	+0.21(+0.30%)
Sep 19, 2019	67.02	67.99	66.85	67.62	3,926,880	+0.54(+0.80%)
Sep 18, 2019	66.22	67.11	65.59	67.08	4,073,032	+1.04(+1.57%)
Sep 17, 2019	65.61	66.22	65.33	66.05	4,211,428	+0.55(+0.84%)
Sep 16, 2019	64.85	65.88	64.52	65.50	4,223,907	+0.64(+0.99%)
Sep 13, 2019	65.59	65.95	63.50	64.85	14,851,040	-3.84(-5.59%)
Sep 12, 2019	68.49	69.14	68.01	68.69	2,495,554	+0.62(+0.92%)
Sep 11, 2019	67.89	68.23	67.47	68.07	2,239,068	+0.13(+0.20%)
Sep 10, 2019	68.48	68.49	67.28	67.93	3,213,485	-0.54(-0.79%)
Sep 09, 2019	69.58	69.58	68.44	68.48	1,948,023	-0.58(-0.84%)
Sep 06, 2019	68.47	69.48	68.30	69.06	2,812,012	+0.77(+1.12%)
Sep 05, 2019	68.81	69.24	68.11	68.29	4,069,332	+0.24(+0.35%)
Sep 04, 2019	67.80	68.19	67.56	68.05	1,615,655	+0.57(+0.85%)

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.