Indicators

Progressive Corp,Ohio (NY: PGR )

209.12 +0.77 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	85.43	86.46	84.18	84.63	4,900,364	-1.26(-1.47%)
Jan 28, 2021	84.95	87.07	84.26	85.90	6,482,528	+1.41(+1.67%)
Jan 27, 2021	88.13	88.65	84.17	84.49	5,013,886	-4.54(-5.10%)
Jan 26, 2021	89.82	90.11	88.47	89.03	2,673,946	-0.68(-0.76%)
Jan 25, 2021	89.56	90.85	88.70	89.71	3,213,807	+0.11(+0.12%)
Jan 22, 2021	91.24	91.51	89.59	89.60	2,769,493	-1.89(-2.07%)
Jan 21, 2021	93.33	93.81	91.50	91.50	1,746,504	-1.75(-1.87%)
Jan 20, 2021	93.13	94.01	92.54	93.24	1,519,481	-0.13(-0.14%)
Jan 19, 2021	92.21	94.29	91.49	93.37	3,567,916	+1.35(+1.47%)
Jan 15, 2021	90.71	92.22	90.15	92.02	3,145,414	+1.31(+1.44%)
Jan 14, 2021	92.52	92.81	90.62	90.71	1,650,710	-1.44(-1.56%)
Jan 13, 2021	92.29	92.71	91.65	92.15	2,134,915	-0.14(-0.15%)
Jan 12, 2021	92.09	93.22	91.77	92.28	2,153,317	-0.02(-0.02%)
Jan 11, 2021	91.45	92.34	91.12	92.30	1,812,843	+0.57(+0.62%)
Jan 08, 2021	90.26	92.07	90.11	91.73	1,736,200	-0.23(-0.25%)
Jan 07, 2021	91.77	92.54	91.33	91.96	2,778,640	+0.53(+0.58%)
Jan 06, 2021	89.40	91.54	88.85	91.43	3,061,720	+1.70(+1.90%)
Jan 05, 2021	90.18	90.36	88.12	89.73	2,833,632	-0.17(-0.19%)

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.