Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.86 +0.71 (+0.34%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 93.75 94.69 93.47 93.75 2,617,460 +0.18(+0.20%)
Aug 30, 2021 94.95 95.10 93.46 93.57 1,975,827 -1.30(-1.37%)
Aug 27, 2021 93.96 95.03 93.44 94.87 2,993,750 +1.23(+1.31%)
Aug 26, 2021 93.58 93.88 93.18 93.64 2,737,420 +0.01(+0.01%)
Aug 25, 2021 93.95 94.39 93.60 93.63 1,716,023 -0.40(-0.42%)
Aug 24, 2021 94.77 95.16 93.69 94.03 1,645,298 -0.64(-0.68%)
Aug 23, 2021 94.75 95.57 94.63 94.68 1,950,891 -0.27(-0.29%)
Aug 20, 2021 93.78 95.96 93.37 94.95 3,739,270 +1.33(+1.42%)
Aug 19, 2021 92.91 94.36 92.78 93.62 1,798,646 +0.61(+0.66%)
Aug 18, 2021 92.39 93.68 91.85 93.00 3,997,486 -0.10(-0.10%)
Aug 17, 2021 93.91 93.91 92.02 93.10 3,732,165 -1.39(-1.47%)
Aug 16, 2021 93.12 94.61 92.67 94.49 3,663,577 +0.95(+1.02%)
Aug 13, 2021 94.46 94.56 93.43 93.54 1,452,419 -0.80(-0.85%)
Aug 12, 2021 94.49 94.85 93.94 94.34 1,852,917 -0.15(-0.15%)
Aug 11, 2021 93.91 94.54 93.21 94.48 2,120,077 +0.72(+0.77%)
Aug 10, 2021 94.35 94.76 93.67 93.76 2,178,991 -0.75(-0.79%)
Aug 09, 2021 94.56 94.97 94.11 94.51 1,563,990 +0.19(+0.21%)
Aug 06, 2021 93.30 94.82 92.84 94.32 3,153,952 +1.46(+1.57%)
Aug 05, 2021 93.02 93.02 91.64 92.86 2,469,357 +0.07(+0.07%)
Aug 04, 2021 93.76 93.77 92.68 92.79 1,922,571 -1.23(-1.30%)
Aug 03, 2021 92.95 94.19 92.46 94.01 2,127,010 +1.53(+1.65%)
Aug 02, 2021 93.07 93.65 92.39 92.49 1,552,292 -0.12(-0.13%)
Jul 30, 2021 93.09 93.43 92.30 92.60 2,420,134 -0.58(-0.63%)
Jul 29, 2021 92.42 93.51 92.18 93.19 1,918,768 +1.21(+1.31%)
Jul 28, 2021 93.30 93.37 91.95 91.98 2,974,697 -1.32(-1.42%)
Jul 27, 2021 91.87 93.66 91.46 93.30 2,277,676 +1.21(+1.31%)
Jul 26, 2021 91.86 92.41 91.75 92.10 1,886,832 -0.09(-0.10%)
Jul 23, 2021 91.17 92.27 90.94 92.19 2,153,553 +1.29(+1.42%)
Jul 22, 2021 91.30 91.37 90.42 90.89 3,983,819 -0.59(-0.65%)
Jul 21, 2021 91.97 92.84 91.43 91.48 2,647,222 -0.40(-0.43%)
Jul 20, 2021 92.28 93.42 91.51 91.88 3,286,420 -0.15(-0.16%)
Jul 19, 2021 92.60 93.13 91.14 92.03 4,068,935 -1.57(-1.67%)
Jul 16, 2021 90.90 93.72 90.47 93.60 4,681,787 +1.20(+1.30%)
Jul 15, 2021 87.58 92.93 87.19 92.40 7,265,415 -2.43(-2.57%)
Jul 14, 2021 95.37 95.97 94.05 94.83 2,443,404 -0.33(-0.35%)
Jul 13, 2021 96.88 96.97 95.09 95.16 3,340,775 -2.03(-2.09%)
Jul 12, 2021 96.83 97.65 96.26 97.20 2,556,125 +0.24(+0.25%)
Jul 09, 2021 97.22 98.65 96.32 96.95 3,520,948 +1.11(+1.16%)
Jul 08, 2021 95.57 96.78 95.29 95.84 3,664,213 -0.60(-0.63%)
Jul 07, 2021 95.02 96.85 94.84 96.45 2,364,150 +1.22(+1.28%)
Jul 06, 2021 96.20 96.24 94.42 95.23 2,732,768 -0.98(-1.02%)
Jul 02, 2021 96.21 96.47 95.70 96.21 1,927,278 +0.13(+0.13%)
Jul 01, 2021 95.78 96.72 95.20 96.09 2,506,799 +0.61(+0.64%)
Jun 30, 2021 95.75 96.11 95.29 95.47 2,645,005 -0.22(-0.23%)
Jun 29, 2021 94.98 96.01 94.93 95.70 2,642,899 +1.08(+1.14%)
Jun 28, 2021 94.08 95.21 93.70 94.62 2,464,433 +0.47(+0.50%)
Jun 25, 2021 93.21 94.28 92.80 94.15 5,512,623 +1.13(+1.21%)
Jun 24, 2021 92.67 93.18 92.26 93.03 2,719,187 +0.75(+0.81%)
Jun 23, 2021 92.27 92.93 91.97 92.28 1,978,245 -0.03(-0.03%)
Jun 22, 2021 91.93 92.75 91.76 92.31 2,449,625 +0.34(+0.37%)
Jun 21, 2021 90.13 92.15 90.12 91.97 4,893,528 +2.23(+2.48%)
Jun 18, 2021 88.14 89.90 87.70 89.74 9,418,344 +0.46(+0.51%)
Jun 17, 2021 90.27 90.64 88.49 89.28 4,540,978 -1.05(-1.16%)
Jun 16, 2021 90.61 91.85 89.56 90.33 4,562,944 -0.82(-0.90%)
Jun 15, 2021 90.68 91.46 89.70 91.15 3,546,315 +0.62(+0.69%)
Jun 14, 2021 90.64 90.80 89.73 90.53 3,751,453 -0.47(-0.51%)
Jun 11, 2021 91.66 91.80 90.65 90.99 2,716,900 -0.41(-0.45%)
Jun 10, 2021 92.41 93.07 90.81 91.40 3,363,122 -0.78(-0.84%)
Jun 09, 2021 93.21 93.57 92.15 92.18 2,704,092 -1.01(-1.08%)
Jun 08, 2021 93.72 93.96 92.77 93.19 3,290,295 -0.52(-0.55%)
Jun 07, 2021 96.00 96.00 93.23 93.71 5,064,928 -3.86(-3.96%)
Jun 04, 2021 97.47 97.76 96.78 97.56 1,356,008 +0.39(+0.40%)
Jun 03, 2021 97.45 98.32 97.17 97.18 2,110,725 -0.50(-0.51%)
Jun 02, 2021 96.81 97.86 95.61 97.67 2,517,482 +1.13(+1.17%)
Jun 01, 2021 96.69 97.53 95.78 96.54 2,130,847 +0.22(+0.23%)
May 28, 2021 96.93 97.27 96.28 96.32 2,169,459 -0.07(-0.07%)
May 27, 2021 95.97 96.52 95.17 96.39 4,955,247 +0.73(+0.76%)
May 26, 2021 95.49 96.26 94.71 95.66 3,293,277 +1.09(+1.15%)
May 25, 2021 94.02 95.44 93.76 94.57 3,087,852 -0.17(-0.18%)
May 24, 2021 96.46 97.31 94.47 94.75 3,606,826 -1.63(-1.69%)
May 21, 2021 99.22 99.49 96.34 96.38 3,568,395 -2.82(-2.84%)
May 20, 2021 96.41 99.97 96.24 99.20 3,544,790 +1.01(+1.03%)
May 19, 2021 102.42 102.76 96.83 98.19 5,864,259 -4.84(-4.70%)
May 18, 2021 103.43 103.70 102.52 103.03 1,838,278 -0.56(-0.54%)
May 17, 2021 104.12 104.50 103.46 103.59 1,478,252 -0.53(-0.50%)
May 14, 2021 103.54 104.59 103.32 104.12 1,618,996 +1.02(+0.99%)
May 13, 2021 101.49 103.83 101.16 103.10 2,274,309 +1.25(+1.23%)
May 12, 2021 102.17 103.04 101.69 101.84 2,760,458 -0.31(-0.31%)
May 11, 2021 103.64 104.45 101.83 102.15 3,501,866 -0.64(-0.62%)
May 10, 2021 102.63 104.17 102.58 102.80 2,329,911 +0.54(+0.53%)
May 07, 2021 100.91 102.48 100.57 102.25 2,220,116 +0.95(+0.94%)
May 06, 2021 101.59 101.87 100.92 101.30 2,229,443 +0.39(+0.39%)
May 05, 2021 100.27 101.16 99.69 100.91 2,363,326 +0.65(+0.65%)
May 04, 2021 99.46 100.30 99.24 100.26 3,143,360 +0.55(+0.56%)
May 03, 2021 98.96 100.08 98.22 99.70 2,244,781 +1.77(+1.81%)
Apr 30, 2021 98.95 99.39 97.87 97.93 2,432,031 -1.18(-1.19%)
Apr 29, 2021 97.60 99.20 97.56 99.11 1,773,422 +1.55(+1.58%)
Apr 28, 2021 97.58 97.80 96.65 97.56 1,426,549 +0.44(+0.45%)
Apr 27, 2021 96.94 97.28 96.66 97.13 1,523,330 +0.05(+0.05%)
Apr 26, 2021 97.95 98.23 96.97 97.08 2,779,791 -0.88(-0.89%)
Apr 23, 2021 97.47 98.19 97.16 97.95 1,839,735 +0.59(+0.61%)
Apr 22, 2021 97.92 98.11 96.75 97.36 1,667,553 -1.03(-1.05%)
Apr 21, 2021 97.57 98.49 97.22 98.39 2,481,983 +1.38(+1.42%)
Apr 20, 2021 96.62 97.76 96.43 97.01 1,652,493 +0.49(+0.50%)
Apr 19, 2021 95.77 96.59 94.65 96.52 2,057,433 +0.52(+0.54%)
Apr 16, 2021 97.47 97.81 95.93 96.01 4,401,068 -1.59(-1.63%)
Apr 15, 2021 95.02 98.66 94.79 97.60 4,609,675 +3.13(+3.31%)
Apr 14, 2021 94.50 94.93 94.23 94.47 2,257,743 -0.11(-0.11%)
Apr 13, 2021 93.62 95.17 93.38 94.58 3,501,550 +0.84(+0.89%)
Apr 12, 2021 93.13 93.78 92.76 93.74 2,610,278 +0.73(+0.78%)
Apr 09, 2021 92.89 93.30 92.47 93.02 2,259,938 +0.68(+0.74%)
Apr 08, 2021 93.03 93.49 91.58 92.33 2,385,980 -0.86(-0.92%)
Apr 07, 2021 92.83 93.54 92.58 93.19 2,208,105 +0.42(+0.45%)
Apr 06, 2021 94.09 94.16 92.57 92.77 2,549,471 -1.16(-1.23%)
Apr 05, 2021 93.13 94.48 93.05 93.93 2,203,141 +1.14(+1.22%)
Apr 01, 2021 92.70 93.07 92.02 92.79 2,561,820 -0.06(-0.06%)
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%)
Mar 01, 2021 83.98 85.70 83.98 85.11 2,243,150 +1.64(+1.97%)
Feb 26, 2021 85.08 85.15 83.03 83.47 4,675,098 -1.13(-1.33%)
Feb 25, 2021 85.21 86.08 84.13 84.60 3,658,381 -0.61(-0.72%)
Feb 24, 2021 87.16 88.37 85.20 85.21 3,768,235 -1.95(-2.24%)
Feb 23, 2021 85.89 87.88 85.46 87.16 4,939,497 +1.90(+2.23%)
Feb 22, 2021 84.49 85.57 83.94 85.26 2,725,508 +0.71(+0.84%)
Feb 19, 2021 85.90 86.16 84.53 84.55 2,657,377 -1.01(-1.18%)
Feb 18, 2021 83.79 85.97 83.53 85.56 3,007,737 +1.80(+2.14%)
Feb 17, 2021 82.62 83.94 82.62 83.76 4,215,668 +1.09(+1.32%)
Feb 16, 2021 84.00 84.64 82.44 82.67 3,961,134 -1.11(-1.32%)
Feb 12, 2021 83.52 84.12 83.28 83.78 2,395,934 -0.10(-0.12%)
Feb 11, 2021 83.14 84.25 82.67 83.88 2,549,309 +0.82(+0.98%)
Feb 10, 2021 84.29 84.46 82.59 83.06 3,361,308 -0.72(-0.86%)
Feb 09, 2021 83.95 84.35 82.87 83.78 4,686,609 +0.10(+0.12%)
Feb 08, 2021 85.38 85.48 83.42 83.68 4,075,907 -1.26(-1.49%)
Feb 05, 2021 85.78 86.38 84.93 84.95 2,282,150 -0.65(-0.76%)
Feb 04, 2021 84.44 85.67 83.82 85.60 3,377,381 +1.15(+1.36%)
Feb 03, 2021 83.68 84.58 83.40 84.45 2,807,044 +0.20(+0.24%)
Feb 02, 2021 84.43 85.72 84.05 84.25 3,358,098 +0.54(+0.65%)
Feb 01, 2021 84.97 85.58 83.00 83.70 5,304,350 -0.97(-1.15%)
Jan 29, 2021 85.47 86.50 84.22 84.67 4,898,031 -1.26(-1.47%)
Jan 28, 2021 84.99 87.11 84.30 85.94 6,479,441 +1.41(+1.67%)
Jan 27, 2021 88.17 88.69 84.21 84.53 5,011,499 -4.54(-5.10%)
Jan 26, 2021 89.86 90.15 88.51 89.07 2,672,673 -0.68(-0.76%)
Jan 25, 2021 89.61 90.89 88.74 89.75 3,212,277 +0.11(+0.12%)
Jan 22, 2021 91.29 91.55 89.64 89.65 2,768,174 -1.89(-2.07%)
Jan 21, 2021 93.38 93.85 91.54 91.54 1,745,672 -1.75(-1.87%)
Jan 20, 2021 93.17 94.06 92.58 93.29 1,518,758 -0.13(-0.14%)
Jan 19, 2021 92.26 94.34 91.53 93.41 3,566,217 +1.35(+1.47%)
Jan 15, 2021 90.75 92.27 90.19 92.06 3,143,916 +1.31(+1.44%)
Jan 14, 2021 92.56 92.85 90.67 90.75 1,649,924 -1.44(-1.56%)
Jan 13, 2021 92.34 92.75 91.70 92.19 2,133,899 -0.14(-0.15%)
Jan 12, 2021 92.13 93.27 91.81 92.33 2,152,291 -0.02(-0.02%)
Jan 11, 2021 91.49 92.39 91.16 92.35 1,811,980 +0.57(+0.62%)
Jan 08, 2021 90.31 92.11 90.16 91.77 1,735,373 -0.23(-0.25%)
Jan 07, 2021 91.81 92.58 91.38 92.01 2,777,317 +0.53(+0.58%)
Jan 06, 2021 89.44 91.58 88.89 91.47 3,060,262 +1.70(+1.90%)
Jan 05, 2021 90.22 90.40 88.16 89.77 2,832,283 -0.17(-0.19%)
Jan 04, 2021 90.35 90.94 88.82 89.94 2,684,056 -1.62(-1.77%)
Dec 31, 2020 91.56 91.56 91.56 1,596,077 +1.36(+1.51%)
Dec 30, 2020 91.01 91.20 90.09 90.19 1,596,077 -0.26(-0.29%)
Dec 29, 2020 91.19 91.61 90.35 90.45 1,319,443 -0.40(-0.44%)
Dec 28, 2020 91.41 91.63 90.00 90.85 1,445,902 -0.18(-0.19%)
Dec 24, 2020 90.19 91.17 90.06 91.03 782,568 +0.74(+0.82%)
Dec 23, 2020 91.37 91.53 90.12 90.29 3,307,739 -0.44(-0.49%)
Dec 22, 2020 90.46 91.35 90.31 90.73 1,891,113 +0.05(+0.05%)
Dec 21, 2020 89.67 90.81 88.59 90.69 2,684,856 +0.92(+1.02%)
Dec 18, 2020 89.22 90.06 88.57 89.77 5,756,727 +0.59(+0.66%)
Dec 17, 2020 89.50 91.26 89.00 89.18 3,904,613 -0.05(-0.05%)
Dec 16, 2020 89.97 90.77 88.56 89.22 2,641,860 -0.31(-0.34%)
Dec 15, 2020 87.60 89.55 87.50 89.53 3,107,111 +2.40(+2.75%)
Dec 14, 2020 87.62 88.94 87.12 87.13 2,816,708 -0.27(-0.31%)
Dec 11, 2020 86.89 88.02 86.89 87.40 2,125,549 +0.18(+0.20%)
Dec 10, 2020 86.64 87.61 85.85 87.22 3,674,938 +0.56(+0.64%)
Dec 09, 2020 85.48 86.97 85.30 86.67 3,060,173 +0.70(+0.82%)
Dec 08, 2020 82.32 87.41 82.13 85.96 4,548,730 +2.40(+2.87%)
Dec 07, 2020 83.81 84.56 82.81 83.56 3,393,195 +0.68(+0.82%)
Dec 04, 2020 81.75 82.96 81.06 82.89 2,407,321 +1.13(+1.38%)
Dec 03, 2020 82.05 82.69 81.28 81.76 3,499,878 -0.83(-1.01%)
Dec 02, 2020 83.29 84.20 82.20 82.59 2,726,416 +0.04(+0.04%)
Dec 01, 2020 81.34 82.60 81.14 82.56 3,345,736 +1.90(+2.35%)
Nov 30, 2020 81.94 82.09 79.83 80.66 4,344,080 -1.22(-1.49%)
Nov 27, 2020 82.31 82.84 80.75 81.88 1,202,472 -0.90(-1.08%)
Nov 25, 2020 82.18 82.83 81.51 82.78 2,430,109 +0.71(+0.87%)
Nov 24, 2020 84.33 84.72 80.98 82.06 6,431,068 -3.98(-4.63%)
Nov 23, 2020 86.23 86.56 85.21 86.05 2,690,873 -0.19(-0.23%)
Nov 20, 2020 87.50 87.99 85.96 86.24 2,767,285 -1.05(-1.20%)
Nov 19, 2020 86.63 87.86 86.12 87.29 2,300,017 -0.17(-0.19%)
Nov 18, 2020 87.68 88.38 86.93 87.45 2,097,373 -0.44(-0.51%)
Nov 17, 2020 88.06 88.56 86.81 87.90 2,454,436 -0.90(-1.01%)
Nov 16, 2020 87.93 89.11 87.93 88.80 2,474,488 +0.22(+0.25%)
Nov 13, 2020 87.96 88.85 87.53 88.57 2,180,305 +0.91(+1.04%)
Nov 12, 2020 86.19 87.81 85.49 87.67 2,959,548 +1.81(+2.11%)
Nov 11, 2020 86.30 87.20 85.27 85.85 2,821,725 +0.06(+0.08%)
Nov 10, 2020 84.09 86.45 82.10 85.79 4,754,730 +2.09(+2.50%)
Nov 09, 2020 92.79 92.91 83.68 83.69 6,208,382 -6.96(-7.68%)
Nov 06, 2020 90.66 91.19 89.38 90.66 2,134,945 +0.57(+0.64%)
Nov 05, 2020 89.65 90.78 88.91 90.08 2,449,993 +1.32(+1.49%)
Nov 04, 2020 87.05 90.31 87.05 88.76 3,217,752 +1.29(+1.47%)
Nov 03, 2020 87.67 89.06 87.19 87.47 2,892,987 +0.06(+0.07%)
Nov 02, 2020 86.19 87.65 85.72 87.41 2,066,747 +2.31(+2.72%)
Oct 30, 2020 84.23 85.27 83.44 85.09 2,381,941 +0.78(+0.92%)
Oct 29, 2020 84.74 85.17 83.41 84.31 2,350,970 -0.47(-0.56%)
Oct 28, 2020 85.65 86.56 84.39 84.79 2,136,781 -2.06(-2.38%)
Oct 27, 2020 86.96 87.78 86.62 86.85 1,625,861 -0.04(-0.04%)
Oct 26, 2020 86.93 87.51 85.72 86.89 1,835,971 -0.72(-0.82%)
Oct 23, 2020 87.56 88.12 87.33 87.61 1,687,501 +0.21(+0.24%)
Oct 22, 2020 86.44 88.16 85.99 87.40 2,071,702 +0.73(+0.84%)
Oct 21, 2020 87.82 88.69 86.42 86.67 2,266,413 -0.92(-1.05%)
Oct 20, 2020 89.28 89.56 87.25 87.58 2,089,457 -1.10(-1.24%)
Oct 19, 2020 90.23 90.56 88.41 88.69 1,576,691 -0.69(-0.77%)
Oct 16, 2020 90.91 90.91 89.05 89.37 3,040,849 -0.92(-1.02%)
Oct 15, 2020 89.02 91.72 88.90 90.29 2,960,032 -1.98(-2.15%)
Oct 14, 2020 93.12 94.44 92.19 92.27 2,276,450 -0.57(-0.62%)
Oct 13, 2020 93.84 94.49 92.56 92.84 2,381,020 -1.03(-1.09%)
Oct 12, 2020 92.58 93.99 92.11 93.87 2,247,687 +1.39(+1.50%)
Oct 09, 2020 90.78 92.50 90.44 92.48 2,073,061 +1.77(+1.95%)
Oct 08, 2020 89.62 90.76 89.18 90.71 1,504,389 +1.44(+1.62%)
Oct 07, 2020 88.19 89.81 88.19 89.27 2,489,983 +1.19(+1.36%)
Oct 06, 2020 88.98 89.24 87.45 88.07 2,129,022 -0.70(-0.79%)
Oct 05, 2020 88.04 88.87 87.21 88.78 1,432,679 +1.64(+1.88%)
Oct 02, 2020 85.90 88.15 85.47 87.14 1,715,640 +0.69(+0.80%)
Oct 01, 2020 87.95 88.28 85.76 86.45 2,169,110 -1.12(-1.28%)
Sep 30, 2020 87.30 87.86 86.47 87.57 3,372,705 +0.48(+0.55%)
Sep 29, 2020 87.07 87.66 86.57 87.09 1,886,285 +0.16(+0.18%)
Sep 28, 2020 86.54 87.84 86.25 86.93 1,975,155 +1.28(+1.49%)
Sep 25, 2020 84.47 85.85 84.36 85.65 1,812,725 +0.37(+0.43%)
Sep 24, 2020 84.85 85.94 84.07 85.28 1,957,295 +0.93(+1.11%)
Sep 23, 2020 87.35 87.59 84.30 84.35 3,115,006 -2.99(-3.42%)
Sep 22, 2020 89.45 90.47 86.47 87.33 3,160,275 -2.72(-3.02%)
Sep 21, 2020 88.51 90.07 88.20 90.05 2,963,127 +0.46(+0.52%)
Sep 18, 2020 87.98 90.20 87.82 89.59 4,210,448 +1.32(+1.50%)
Sep 17, 2020 87.31 88.79 86.77 88.27 2,510,641 +0.32(+0.37%)
Sep 16, 2020 88.69 89.03 87.92 87.95 1,955,077 +0.00(+0.00%)
Sep 15, 2020 89.14 89.63 87.82 87.95 1,907,272 -1.09(-1.23%)
Sep 14, 2020 88.50 89.33 88.21 89.04 1,987,898 +1.18(+1.35%)
Sep 11, 2020 87.22 88.49 87.11 87.85 1,615,852 +0.58(+0.67%)
Sep 10, 2020 87.38 88.42 87.09 87.27 2,067,164 -0.30(-0.34%)
Sep 09, 2020 85.41 88.25 85.41 87.57 1,975,095 +2.65(+3.12%)
Sep 08, 2020 86.10 86.10 83.82 84.92 2,592,737 -1.05(-1.22%)
Sep 04, 2020 86.94 87.92 85.49 85.97 2,226,472 -0.32(-0.38%)
Sep 03, 2020 88.42 88.98 85.71 86.29 2,570,936 -1.58(-1.80%)
Sep 02, 2020 87.05 88.21 86.25 87.87 1,917,979 +1.05(+1.20%)
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.