Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.79 92.92 91.96 92.85 3,483,554 +0.06(+0.06%)
Mar 30, 2021 93.26 93.59 92.07 92.79 2,226,474 -0.63(-0.68%)
Mar 29, 2021 92.29 94.18 91.40 93.42 2,482,095 +0.92(+1.00%)
Mar 26, 2021 91.62 92.72 91.13 92.50 2,960,216 +0.99(+1.08%)
Mar 25, 2021 90.37 91.78 89.98 91.51 4,444,139 +1.69(+1.88%)
Mar 24, 2021 88.25 91.17 87.65 89.82 3,298,861 +1.69(+1.92%)
Mar 23, 2021 87.38 88.71 87.38 88.13 1,993,560 +0.60(+0.69%)
Mar 22, 2021 87.67 88.63 87.20 87.53 1,734,174 -0.79(-0.89%)
Mar 19, 2021 88.16 88.95 86.95 88.32 5,734,157 +0.57(+0.65%)
Mar 18, 2021 88.76 88.80 87.41 87.74 2,565,906 -0.73(-0.82%)
Mar 17, 2021 88.67 90.13 87.68 88.47 3,648,853 -2.20(-2.43%)
Mar 16, 2021 90.11 90.84 89.38 90.68 2,013,099 -0.01(-0.01%)
Mar 15, 2021 90.64 91.00 90.03 90.69 1,925,219 +0.33(+0.37%)
Mar 12, 2021 90.65 90.73 89.86 90.36 1,819,295 +0.24(+0.27%)
Mar 11, 2021 89.46 90.87 88.67 90.11 3,087,409 +0.55(+0.62%)
Mar 10, 2021 87.82 90.18 87.51 89.56 2,954,964 +1.98(+2.26%)
Mar 09, 2021 87.87 88.60 87.51 87.58 3,003,258 -0.82(-0.92%)
Mar 08, 2021 86.94 89.93 86.13 88.39 3,287,636 +1.42(+1.63%)
Mar 05, 2021 85.41 87.21 84.33 86.98 3,440,782 +2.50(+2.95%)
Mar 04, 2021 86.12 86.72 84.26 84.48 3,399,940 -1.82(-2.10%)
Mar 03, 2021 85.86 87.77 85.33 86.30 2,871,244 +0.15(+0.17%)
Mar 02, 2021 85.24 86.67 84.81 86.15 2,996,268 +1.04(+1.22%)
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.