Indicators

Progressive Corp,Ohio (NY: PGR )

215.46 -0.05 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.54	32.94	32.52	32.87	5,000,346	+0.23(+0.72%)
Feb 27, 2017	32.81	32.90	32.53	32.64	1,982,725	-0.13(-0.38%)
Feb 24, 2017	32.64	32.88	32.57	32.76	2,355,621	-0.03(-0.10%)
Feb 23, 2017	32.56	32.90	32.50	32.79	4,137,087	+0.21(+0.64%)
Feb 22, 2017	32.50	32.59	32.33	32.58	2,536,026	-0.08(-0.23%)
Feb 21, 2017	32.41	32.69	32.38	32.66	2,760,400	+0.30(+0.93%)
Feb 17, 2017		32.36	32.36	32.36	0	-0.03(-0.10%)
Feb 16, 2017	32.22	32.39	32.11	32.39	2,915,280	+0.18(+0.57%)
Feb 15, 2017	31.67	32.25	31.67	32.21	4,871,478	+0.79(+2.51%)
Feb 14, 2017	31.54	31.55	31.28	31.42	2,765,801	-0.13(-0.40%)
Feb 13, 2017	31.65	31.67	31.42	31.54	2,998,194	-0.05(-0.16%)
Feb 10, 2017	31.23	31.65	31.23	31.59	3,069,689	+0.29(+0.91%)
Feb 09, 2017	31.02	31.34	30.94	31.31	2,562,056	+0.29(+0.95%)
Feb 08, 2017	31.05	31.13	30.91	31.02	2,467,870	-0.06(-0.19%)
Feb 07, 2017	31.13	31.17	30.86	31.07	3,150,852	+0.03(+0.08%)
Feb 06, 2017	31.01	31.19	30.98	31.05	2,532,767	-0.10(-0.32%)
Feb 03, 2017	31.39	31.45	31.03	31.15	4,912,597	+0.03(+0.11%)
Feb 02, 2017	30.95	31.25	30.86	31.12	4,198,822	+0.13(+0.41%)

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.