Indicators

Progressive Corp,Ohio (NY: PGR )

215.46 -0.05 (-0.02%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	108.56	108.61	106.14	106.28	2,811,002	-3.03(-2.77%)
Apr 28, 2022	106.61	109.51	105.28	109.31	2,723,870	+3.44(+3.25%)
Apr 27, 2022	107.74	108.20	105.63	105.88	3,399,512	-1.45(-1.35%)
Apr 26, 2022	108.41	109.88	107.32	107.32	2,527,749	-2.13(-1.94%)
Apr 25, 2022	107.10	109.77	105.94	109.45	2,689,090	+2.20(+2.05%)
Apr 22, 2022	111.44	111.58	107.15	107.25	2,286,653	-4.63(-4.14%)
Apr 21, 2022	112.45	115.04	111.78	111.88	2,853,646	-0.02(-0.02%)
Apr 20, 2022	110.52	112.03	110.26	111.90	2,169,453	+1.87(+1.70%)
Apr 19, 2022	108.46	110.33	107.80	110.03	2,665,929	+1.50(+1.38%)
Apr 18, 2022	108.49	109.66	107.81	108.54	2,244,098	-2.45(-2.20%)
Apr 14, 2022	111.15	112.14	109.76	110.98	3,958,029	-1.78(-1.58%)
Apr 13, 2022	113.85	114.45	112.23	112.77	2,230,875	-1.38(-1.21%)
Apr 12, 2022	116.20	116.71	113.83	114.14	2,441,811	-3.10(-2.64%)
Apr 11, 2022	117.40	117.89	116.38	117.24	2,880,815	-0.08(-0.07%)
Apr 08, 2022	118.40	118.96	116.78	117.32	3,248,633	-1.01(-0.85%)
Apr 07, 2022	115.82	118.88	114.46	118.33	5,145,207	+2.63(+2.28%)
Apr 06, 2022	113.09	115.78	112.94	115.70	2,879,223	+2.71(+2.40%)
Apr 05, 2022	112.97	114.64	112.57	112.98	1,968,070	+0.13(+0.11%)
Apr 04, 2022	113.75	114.80	112.68	112.86	2,332,468	-1.08(-0.95%)

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.