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 (%)
Feb 28, 2022	102.60	105.56	102.60	104.77	2,873,237	-1.30(-1.22%)
Feb 25, 2022	101.52	106.14	103.56	106.07	2,230,542	+4.31(+4.24%)
Feb 24, 2022	102.30	102.79	99.71	101.76	3,219,962	-1.72(-1.66%)
Feb 23, 2022	105.49	105.59	103.38	103.48	1,986,631	-1.61(-1.53%)
Feb 22, 2022	105.65	106.52	104.30	105.09	2,013,632	-0.16(-0.15%)
Feb 18, 2022				105.25	0	+1.17(+1.12%)
Feb 17, 2022	104.69	104.83	103.27	104.08	2,373,372	-0.84(-0.80%)
Feb 16, 2022	104.53	106.81	104.21	104.92	2,517,881	+0.30(+0.28%)
Feb 15, 2022	105.55	106.44	104.34	104.63	2,248,878	-0.42(-0.40%)
Feb 14, 2022	104.21	105.37	102.97	105.05	3,564,406	+0.01(+0.01%)
Feb 11, 2022	105.14	106.34	104.37	105.04	2,958,130	-0.31(-0.29%)
Feb 10, 2022	106.64	107.19	104.91	105.35	3,208,242	-1.90(-1.77%)
Feb 09, 2022	107.81	108.44	107.04	107.25	1,754,745	-0.76(-0.70%)
Feb 08, 2022	108.33	108.50	107.30	108.01	2,580,216	+0.10(+0.09%)
Feb 07, 2022	108.14	108.54	106.95	107.91	2,253,841	+0.03(+0.03%)
Feb 04, 2022	108.30	108.94	107.31	107.88	1,916,365	-0.62(-0.57%)
Feb 03, 2022	108.50	109.30		108.50	1,996,664	+0.22(+0.20%)
Feb 02, 2022	106.61	108.58	106.53	108.28	2,356,565	+1.36(+1.28%)

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.