Indicators

Progressive Corp,Ohio (NY: PGR )

215.51 +6.79 (+3.25%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.95	18.02	17.84	17.84	4,807,273	-0.13(-0.73%)
Feb 27, 2013	17.82	18.00	17.76	17.97	4,141,917	+0.18(+0.99%)
Feb 26, 2013	17.69	17.87	17.65	17.79	3,682,420	+0.18(+1.00%)
Feb 25, 2013	18.10	18.23	17.60	17.62	6,680,708	-0.48(-2.67%)
Feb 22, 2013	18.01	18.11	17.95	18.10	3,721,266	+0.18(+0.98%)
Feb 21, 2013	17.75	18.06	17.68	17.92	5,625,202	+0.13(+0.74%)
Feb 20, 2013	17.88	18.03	17.72	17.79	5,341,072	-0.14(-0.78%)
Feb 19, 2013	17.72	17.95	17.70	17.93	4,562,122	+0.22(+1.24%)
Feb 15, 2013	17.60	17.81	17.56	17.71	8,086,165	+0.14(+0.79%)
Feb 14, 2013	17.85	17.93	17.47	17.57	12,565,471	-0.36(-2.00%)
Feb 13, 2013	17.40	17.93	17.29	17.93	10,677,302	+0.54(+3.12%)
Feb 12, 2013	17.22	17.40	17.17	17.39	4,162,750	+0.14(+0.81%)
Feb 11, 2013	17.22	17.27	17.10	17.25	4,805,322	+0.09(+0.51%)
Feb 08, 2013	16.99	17.16	16.85	17.16	5,772,675	+0.18(+1.03%)
Feb 07, 2013	17.02	17.05	16.84	16.99	6,292,439	+0.03(+0.17%)
Feb 06, 2013	16.72	17.03	16.61	16.96	15,738,033	+0.35(+2.12%)
Feb 04, 2013	16.51	16.64	16.50	16.61	7,349,704	+0.00(+0.00%)

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.