Indicators

Progressive Corp,Ohio (NY: PGR )

215.76 +2.04 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.68	39.75	39.46	39.54	3,270,717	-0.08(-0.19%)
Jul 28, 2017	38.87	39.67	38.87	39.62	3,710,602	+0.79(+2.03%)
Jul 27, 2017	39.01	39.06	38.66	38.83	3,475,441	-0.19(-0.49%)
Jul 26, 2017	39.41	39.43	38.91	39.02	2,653,987	-0.34(-0.85%)
Jul 25, 2017	39.53	39.58	39.16	39.36	2,104,989	+0.11(+0.28%)
Jul 24, 2017	38.94	39.33	38.89	39.25	2,313,053	+0.35(+0.91%)
Jul 21, 2017	38.91	38.98	38.77	38.89	3,429,033	-0.10(-0.26%)
Jul 20, 2017	38.31	39.04	38.21	38.99	3,745,177	+0.68(+1.77%)
Jul 19, 2017	38.16	38.31	37.99	38.31	2,800,137	+0.28(+0.73%)
Jul 18, 2017	37.96	38.54	37.95	38.04	5,945,027	-0.09(-0.24%)
Jul 17, 2017	38.24	38.24	37.90	38.13	6,042,958	-0.11(-0.29%)
Jul 14, 2017	37.82	38.28	37.75	38.24	3,554,692	+0.32(+0.84%)
Jul 13, 2017	38.87	38.87	37.64	37.92	5,470,878	+0.29(+0.76%)
Jul 12, 2017	37.48	37.71	37.33	37.64	3,318,643	+0.23(+0.63%)
Jul 11, 2017	37.78	37.85	37.38	37.40	2,680,662	-0.35(-0.93%)
Jul 10, 2017	37.55	37.85	37.55	37.75	3,869,276	+0.01(+0.02%)
Jul 07, 2017	37.31	37.89	37.27	37.74	2,612,828	+0.47(+1.26%)
Jul 06, 2017	37.54	37.63	37.23	37.27	5,606,200	-0.28(-0.74%)
Jul 05, 2017	37.27	37.59	37.05	37.55	3,446,154	+0.38(+1.02%)

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.