Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 +0.44 (+0.20%)

Official Closing 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 29, 2002	2.230	2.236	2.215	2.216	1,522,403	-0.01(-0.49%)
Nov 27, 2002	2.200	2.229	2.187	2.226	2,222,888	+0.03(+1.28%)
Nov 26, 2002	2.187	2.210	2.163	2.198	4,470,064	+0.01(+0.50%)
Nov 25, 2002	2.204	2.224	2.167	2.187	2,699,039	-0.03(-1.17%)
Nov 22, 2002	2.210	2.234	2.187	2.213	3,392,493	+0.00(+0.14%)
Nov 21, 2002	2.227	2.248	2.207	2.210	4,790,906	+0.00(+0.09%)
Nov 20, 2002	2.167	2.212	2.157	2.208	3,099,772	+0.04(+1.73%)
Nov 19, 2002	2.157	2.186	2.144	2.171	2,394,175	+0.01(+0.62%)
Nov 18, 2002	2.208	2.208	2.150	2.157	2,739,943	-0.04(-1.80%)
Nov 15, 2002	2.167	2.200	2.147	2.197	3,099,133	+0.02(+1.10%)
Nov 14, 2002	2.149	2.181	2.147	2.173	3,519,041	+0.04(+1.98%)
Nov 13, 2002	2.114	2.144	2.092	2.131	2,796,186	+0.01(+0.50%)
Nov 12, 2002	2.121	2.142	2.113	2.120	2,435,079	+0.01(+0.31%)
Nov 11, 2002	2.128	2.141	2.104	2.113	1,617,634	-0.01(-0.68%)
Nov 08, 2002	2.116	2.157	2.111	2.128	2,467,035	+0.01(+0.39%)
Nov 07, 2002	2.156	2.166	2.103	2.120	2,682,421	-0.04(-1.95%)
Nov 06, 2002	2.181	2.181	2.112	2.162	2,929,125	-0.01(-0.41%)
Nov 05, 2002	2.199	2.203	2.164	2.171	2,542,452	-0.02(-0.84%)
Nov 04, 2002	2.200	2.228	2.183	2.189	3,154,098	+0.01(+0.34%)

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.