Indicators

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.76	25.08	24.65	25.00	8,598,097	+0.42(+1.73%)
Jan 28, 2016	24.49	24.64	23.93	24.57	5,500,538	+0.27(+1.12%)
Jan 27, 2016	24.52	24.59	23.93	24.30	7,290,598	+0.71(+3.02%)
Jan 26, 2016	23.69	23.94	23.50	23.59	4,750,531	-0.01(-0.03%)
Jan 25, 2016	23.95	24.00	23.57	23.60	4,687,034	-0.36(-1.50%)
Jan 22, 2016	23.94	24.04	23.74	23.96	3,796,710	+0.32(+1.35%)
Jan 21, 2016	23.81	24.00	23.57	23.64	5,270,856	-0.10(-0.44%)
Jan 20, 2016	23.57	24.01	23.45	23.74	7,316,426	-0.10(-0.40%)
Jan 19, 2016	23.86	23.97	23.57	23.84	5,571,376	-0.09(-0.37%)
Jan 15, 2016	23.58	23.93	23.93	23.93	5,217,889	-0.25(-1.03%)
Jan 14, 2016	24.16	24.48	24.08	24.17	5,129,292	+0.09(+0.37%)
Jan 13, 2016	24.70	24.73	24.04	24.09	3,494,060	-0.50(-2.02%)
Jan 12, 2016	24.68	24.73	24.11	24.58	3,855,125	+0.07(+0.29%)
Jan 11, 2016	24.23	24.59	24.23	24.51	4,400,105	+0.45(+1.86%)
Jan 08, 2016	24.53	24.57	24.03	24.06	5,223,416	-0.36(-1.47%)
Jan 07, 2016	24.48	24.73	24.29	24.42	6,116,832	-0.42(-1.71%)
Jan 06, 2016	24.82	25.00	24.68	24.84	5,258,565	-0.28(-1.11%)
Jan 05, 2016	24.89	25.25	24.80	25.12	7,555,289	+0.23(+0.93%)

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.