Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	70.89	71.91	70.59	71.73	4,778,668	+1.01(+1.42%)
May 28, 2020	71.39	71.52	70.09	70.72	2,830,726	+0.11(+0.16%)
May 27, 2020	69.55	71.39	68.39	70.61	5,077,066	+2.16(+3.16%)
May 26, 2020	70.08	70.51	68.01	68.45	5,645,406	-0.54(-0.79%)
May 22, 2020	69.40	69.93	68.58	68.99	2,345,688	-0.28(-0.40%)
May 21, 2020	68.81	69.67	67.14	69.27	4,223,557	+0.12(+0.17%)
May 20, 2020	70.56	70.87	68.93	69.15	3,143,910	-0.90(-1.29%)
May 19, 2020	70.27	71.89	70.02	70.05	2,827,227	-0.69(-0.98%)
May 18, 2020	71.39	71.86	69.83	70.75	3,639,454	+0.38(+0.54%)
May 15, 2020	67.97	70.58	67.14	70.37	6,057,268	+2.28(+3.35%)
May 14, 2020	66.73	68.19	66.41	68.09	4,333,930	+0.90(+1.35%)
May 13, 2020	66.32	67.88	65.79	67.18	4,298,113	+0.53(+0.79%)
May 12, 2020	67.74	67.88	66.11	66.66	3,574,750	-0.90(-1.34%)
May 11, 2020	68.00	68.37	67.41	67.56	3,041,412	-1.02(-1.48%)
May 08, 2020	69.94	70.11	68.26	68.58	4,693,543	-0.61(-0.88%)
May 07, 2020	71.10	71.56	68.50	69.19	4,034,536	-1.16(-1.65%)
May 06, 2020	72.58	72.76	70.10	70.35	2,760,263	-1.71(-2.37%)
May 05, 2020	70.20	72.57	70.20	72.06	2,681,339	+2.02(+2.89%)
May 04, 2020	70.05	70.24	69.08	70.04	3,171,922	-0.30(-0.43%)

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.