Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	81.91	82.05	79.80	80.62	4,346,149	-1.22(-1.49%)
Nov 27, 2020	82.27	82.80	80.71	81.84	1,203,045	-0.90(-1.08%)
Nov 25, 2020	82.14	82.79	81.47	82.74	2,431,267	+0.71(+0.87%)
Nov 24, 2020	84.29	84.68	80.94	82.03	6,434,131	-3.98(-4.63%)
Nov 23, 2020	86.19	86.52	85.17	86.01	2,692,155	-0.19(-0.23%)
Nov 20, 2020	87.46	87.95	85.92	86.20	2,768,603	-1.05(-1.20%)
Nov 19, 2020	86.59	87.82	86.08	87.25	2,301,112	-0.17(-0.19%)
Nov 18, 2020	87.63	88.34	86.88	87.41	2,098,372	-0.44(-0.51%)
Nov 17, 2020	88.01	88.51	86.76	87.86	2,455,605	-0.90(-1.01%)
Nov 16, 2020	87.88	89.07	87.88	88.75	2,475,667	+0.22(+0.25%)
Nov 13, 2020	87.92	88.81	87.49	88.53	2,181,343	+0.91(+1.04%)
Nov 12, 2020	86.15	87.76	85.45	87.62	2,960,958	+1.81(+2.11%)
Nov 11, 2020	86.26	87.16	85.23	85.81	2,823,069	+0.06(+0.08%)
Nov 10, 2020	84.05	86.41	82.06	85.75	4,756,994	+2.09(+2.50%)
Nov 09, 2020	92.74	92.86	83.64	83.65	6,211,340	-6.96(-7.68%)
Nov 06, 2020	90.61	91.14	89.34	90.61	2,135,962	+0.57(+0.64%)
Nov 05, 2020	89.61	90.73	88.86	90.04	2,451,160	+1.32(+1.49%)
Nov 04, 2020	87.00	90.27	87.00	88.72	3,219,285	+1.29(+1.47%)
Nov 03, 2020	87.62	89.01	87.14	87.43	2,894,365	+0.06(+0.07%)

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.