Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 96.84 97.18 96.19 96.23 2,171,521 -0.07(-0.07%)
May 27, 2021 95.88 96.43 95.08 96.30 4,959,957 +0.73(+0.76%)
May 26, 2021 95.40 96.17 94.62 95.57 3,296,407 +1.09(+1.15%)
May 25, 2021 93.93 95.35 93.67 94.48 3,090,787 -0.17(-0.18%)
May 24, 2021 96.37 97.22 94.38 94.66 3,610,254 -1.63(-1.69%)
May 21, 2021 99.12 99.40 96.25 96.29 3,571,787 -2.82(-2.84%)
May 20, 2021 96.32 99.87 96.15 99.10 3,548,160 +1.01(+1.03%)
May 19, 2021 102.32 102.66 96.74 98.09 5,869,833 -4.84(-4.70%)
May 18, 2021 103.33 103.60 102.43 102.93 1,840,025 -0.56(-0.54%)
May 17, 2021 104.02 104.40 103.36 103.49 1,479,657 -0.52(-0.50%)
May 14, 2021 103.44 104.49 103.22 104.02 1,620,535 +1.02(+0.99%)
May 13, 2021 101.40 103.73 101.07 103.00 2,276,471 +1.25(+1.23%)
May 12, 2021 102.08 102.94 101.59 101.75 2,763,082 -0.31(-0.30%)
May 11, 2021 103.54 104.35 101.74 102.06 3,505,195 -0.64(-0.62%)
May 10, 2021 102.53 104.07 102.48 102.70 2,332,125 +0.54(+0.53%)
May 07, 2021 100.81 102.39 100.47 102.15 2,222,226 +0.95(+0.94%)
May 06, 2021 101.49 101.78 100.82 101.20 2,231,562 +0.39(+0.39%)
May 05, 2021 100.17 101.06 99.60 100.81 2,365,573 +0.65(+0.65%)
May 04, 2021 99.37 100.20 99.14 100.16 3,146,348 +0.55(+0.56%)
May 03, 2021 98.86 99.99 98.12 99.61 2,246,914 +1.77(+1.81%)
Apr 30, 2021 98.85 99.30 97.77 97.84 2,434,342 -1.18(-1.19%)
Apr 29, 2021 97.51 99.10 97.47 99.02 1,775,107 +1.54(+1.58%)
Apr 28, 2021 97.49 97.71 96.56 97.47 1,427,905 +0.44(+0.45%)
Apr 27, 2021 96.85 97.19 96.57 97.04 1,524,778 +0.05(+0.05%)
Apr 26, 2021 97.86 98.13 96.88 96.99 2,782,433 -0.87(-0.89%)
Apr 23, 2021 97.38 98.09 97.06 97.86 1,841,484 +0.59(+0.61%)
Apr 22, 2021 97.83 98.02 96.66 97.27 1,669,138 -1.03(-1.05%)
Apr 21, 2021 97.48 98.39 97.12 98.30 2,484,342 +1.38(+1.42%)
Apr 20, 2021 96.53 97.67 96.34 96.92 1,654,063 +0.49(+0.50%)
Apr 19, 2021 95.68 96.50 94.56 96.43 2,059,389 +0.51(+0.54%)
Apr 16, 2021 97.38 97.72 95.84 95.92 4,405,251 -1.59(-1.63%)
Apr 15, 2021 94.93 98.57 94.70 97.51 4,614,057 +3.13(+3.31%)
Apr 14, 2021 94.41 94.84 94.14 94.38 2,259,889 -0.11(-0.11%)
Apr 13, 2021 93.53 95.08 93.30 94.49 3,504,878 +0.84(+0.89%)
Apr 12, 2021 93.04 93.69 92.67 93.66 2,612,759 +0.73(+0.78%)
Apr 09, 2021 92.80 93.21 92.38 92.93 2,262,086 +0.68(+0.74%)
Apr 08, 2021 92.94 93.40 91.49 92.25 2,388,248 -0.85(-0.92%)
Apr 07, 2021 92.74 93.45 92.49 93.10 2,210,204 +0.42(+0.45%)
Apr 06, 2021 94.01 94.07 92.48 92.68 2,551,895 -1.16(-1.23%)
Apr 05, 2021 93.04 94.39 92.96 93.84 2,205,235 +1.14(+1.22%)
Apr 01, 2021 92.61 92.99 91.93 92.70 2,564,255 -0.06(-0.06%)
Mar 31, 2021 92.70 92.83 91.87 92.76 3,486,866 +0.06(+0.06%)
Mar 30, 2021 93.17 93.50 91.99 92.70 2,228,590 -0.63(-0.68%)
Mar 29, 2021 92.20 94.09 91.32 93.34 2,484,454 +0.92(+1.00%)
Mar 26, 2021 91.53 92.63 91.04 92.41 2,963,029 +0.99(+1.08%)
Mar 25, 2021 90.28 91.70 89.89 91.42 4,448,363 +1.69(+1.88%)
Mar 24, 2021 88.16 91.08 87.56 89.74 3,301,997 +1.69(+1.92%)
Mar 23, 2021 87.30 88.63 87.30 88.05 1,995,455 +0.60(+0.69%)
Mar 22, 2021 87.58 88.54 87.12 87.45 1,735,822 -0.79(-0.89%)
Mar 19, 2021 88.08 88.86 86.86 88.23 5,739,607 +0.57(+0.65%)
Mar 18, 2021 88.68 88.72 87.33 87.66 2,568,345 -0.73(-0.82%)
Mar 17, 2021 88.58 90.05 87.60 88.39 3,652,321 -2.20(-2.43%)
Mar 16, 2021 90.03 90.75 89.30 90.59 2,015,012 -0.01(-0.01%)
Mar 15, 2021 90.55 90.91 89.94 90.60 1,927,049 +0.33(+0.37%)
Mar 12, 2021 90.56 90.65 89.77 90.27 1,821,024 +0.24(+0.27%)
Mar 11, 2021 89.38 90.79 88.58 90.03 3,090,343 +0.55(+0.62%)
Mar 10, 2021 87.74 90.09 87.43 89.47 2,957,773 +1.98(+2.26%)
Mar 09, 2021 87.79 88.51 87.43 87.49 3,006,112 -0.82(-0.92%)
Mar 08, 2021 86.85 89.84 86.05 88.31 3,290,761 +1.42(+1.63%)
Mar 05, 2021 85.33 87.13 84.25 86.89 3,444,053 +2.49(+2.95%)
Mar 04, 2021 86.04 86.64 84.18 84.40 3,403,171 -1.81(-2.10%)
Mar 03, 2021 85.78 87.69 85.25 86.21 2,873,974 +0.15(+0.17%)
Mar 02, 2021 85.16 86.58 84.73 86.07 2,999,116 +1.04(+1.22%)
Mar 01, 2021 83.90 85.62 83.90 85.03 2,245,282 +1.64(+1.97%)
Feb 26, 2021 85.00 85.07 82.95 83.39 4,679,542 -1.13(-1.33%)
Feb 25, 2021 85.13 86.00 84.05 84.52 3,661,858 -0.61(-0.72%)
Feb 24, 2021 87.08 88.29 85.12 85.13 3,771,817 -1.95(-2.24%)
Feb 23, 2021 85.81 87.80 85.38 87.08 4,944,192 +1.90(+2.23%)
Feb 22, 2021 84.41 85.49 83.86 85.18 2,728,099 +0.71(+0.84%)
Feb 19, 2021 85.82 86.08 84.45 84.47 2,659,903 -1.01(-1.18%)
Feb 18, 2021 83.71 85.88 83.45 85.48 3,010,596 +1.79(+2.15%)
Feb 17, 2021 82.55 83.86 82.55 83.68 4,219,675 +1.09(+1.32%)
Feb 16, 2021 83.92 84.56 82.36 82.60 3,964,899 -1.11(-1.32%)
Feb 12, 2021 83.44 84.04 83.20 83.70 2,398,211 -0.10(-0.12%)
Feb 11, 2021 83.06 84.17 82.60 83.80 2,551,732 +0.81(+0.98%)
Feb 10, 2021 84.21 84.38 82.51 82.98 3,364,503 -0.72(-0.86%)
Feb 09, 2021 83.87 84.27 82.79 83.70 4,691,064 +0.10(+0.12%)
Feb 08, 2021 85.30 85.40 83.34 83.60 4,079,781 -1.26(-1.49%)
Feb 05, 2021 85.70 86.30 84.85 84.87 2,284,320 -0.65(-0.76%)
Feb 04, 2021 84.36 85.59 83.74 85.52 3,380,591 +1.14(+1.36%)
Feb 03, 2021 83.60 84.50 83.32 84.37 2,809,712 +0.20(+0.24%)
Feb 02, 2021 84.35 85.64 83.97 84.17 3,361,290 +0.54(+0.65%)
Feb 01, 2021 84.88 85.50 82.92 83.62 5,309,392 -0.97(-1.15%)
Jan 29, 2021 85.39 86.42 84.14 84.59 4,902,686 -1.26(-1.47%)
Jan 28, 2021 84.91 87.03 84.22 85.86 6,485,600 +1.41(+1.67%)
Jan 27, 2021 88.09 88.61 84.13 84.45 5,016,262 -4.54(-5.10%)
Jan 26, 2021 89.77 90.07 88.43 88.99 2,675,213 -0.68(-0.76%)
Jan 25, 2021 89.52 90.80 88.66 89.67 3,215,330 +0.11(+0.12%)
Jan 22, 2021 91.20 91.46 89.55 89.56 2,770,806 -1.89(-2.07%)
Jan 21, 2021 93.29 93.76 91.45 91.45 1,747,332 -1.75(-1.87%)
Jan 20, 2021 93.08 93.97 92.49 93.20 1,520,201 -0.13(-0.14%)
Jan 19, 2021 92.17 94.25 91.44 93.33 3,569,606 +1.35(+1.47%)
Jan 15, 2021 90.67 92.18 90.10 91.98 3,146,905 +1.31(+1.44%)
Jan 14, 2021 92.47 92.76 90.58 90.67 1,651,492 -1.44(-1.56%)
Jan 13, 2021 92.25 92.67 91.61 92.10 2,135,927 -0.14(-0.15%)
Jan 12, 2021 92.05 93.18 91.72 92.24 2,154,337 -0.02(-0.02%)
Jan 11, 2021 91.40 92.30 91.07 92.26 1,813,702 +0.57(+0.62%)
Jan 08, 2021 90.22 92.03 90.07 91.69 1,737,023 -0.23(-0.25%)
Jan 07, 2021 91.72 92.49 91.29 91.92 2,779,957 +0.53(+0.58%)
Jan 06, 2021 89.36 91.50 88.80 91.39 3,063,171 +1.70(+1.90%)
Jan 05, 2021 90.14 90.31 88.07 89.68 2,834,975 -0.17(-0.19%)
Jan 04, 2021 90.27 90.86 88.74 89.85 2,686,607 -1.62(-1.77%)
Dec 31, 2020 91.47 91.47 91.47 1,597,594 +1.36(+1.51%)
Dec 30, 2020 90.92 91.12 90.01 90.11 1,597,594 -0.26(-0.29%)
Dec 29, 2020 91.11 91.52 90.27 90.37 1,320,697 -0.40(-0.44%)
Dec 28, 2020 91.32 91.54 89.91 90.77 1,447,277 -0.18(-0.19%)
Dec 24, 2020 90.10 91.08 89.97 90.94 783,312 +0.74(+0.82%)
Dec 23, 2020 91.28 91.44 90.03 90.20 3,310,883 -0.44(-0.49%)
Dec 22, 2020 90.38 91.27 90.23 90.65 1,892,911 +0.05(+0.05%)
Dec 21, 2020 89.58 90.72 88.51 90.60 2,687,408 +0.92(+1.02%)
Dec 18, 2020 89.14 89.97 88.49 89.68 5,762,199 +0.59(+0.66%)
Dec 17, 2020 89.42 91.17 88.92 89.09 3,908,325 -0.05(-0.05%)
Dec 16, 2020 89.89 90.68 88.47 89.14 2,644,371 -0.31(-0.34%)
Dec 15, 2020 87.52 89.46 87.42 89.44 3,110,064 +2.40(+2.75%)
Dec 14, 2020 87.54 88.86 87.04 87.05 2,819,385 -0.27(-0.31%)
Dec 11, 2020 86.81 87.93 86.81 87.32 2,127,569 +0.18(+0.20%)
Dec 10, 2020 86.56 87.53 85.77 87.14 3,678,431 +0.56(+0.64%)
Dec 09, 2020 85.40 86.89 85.22 86.58 3,063,081 +0.70(+0.82%)
Dec 08, 2020 82.25 87.32 82.05 85.88 4,553,054 +2.40(+2.87%)
Dec 07, 2020 83.73 84.48 82.74 83.49 3,396,420 +0.68(+0.82%)
Dec 04, 2020 81.67 82.88 80.98 82.81 2,409,609 +1.13(+1.38%)
Dec 03, 2020 81.97 82.61 81.20 81.68 3,503,204 -0.83(-1.01%)
Dec 02, 2020 83.21 84.12 82.13 82.51 2,729,007 +0.04(+0.04%)
Dec 01, 2020 81.27 82.52 81.06 82.48 3,348,916 +1.90(+2.35%)
Nov 30, 2020 81.87 82.01 79.76 80.58 4,348,209 -1.22(-1.49%)
Nov 27, 2020 82.23 82.76 80.67 81.80 1,203,615 -0.90(-1.09%)
Nov 25, 2020 82.10 82.75 81.43 82.70 2,432,419 +0.71(+0.87%)
Nov 24, 2020 84.25 84.64 80.90 81.99 6,437,180 -3.98(-4.63%)
Nov 23, 2020 86.15 86.48 85.13 85.96 2,693,431 -0.19(-0.23%)
Nov 20, 2020 87.42 87.91 85.88 86.16 2,769,915 -1.05(-1.20%)
Nov 19, 2020 86.55 87.78 86.04 87.20 2,302,203 -0.17(-0.19%)
Nov 18, 2020 87.59 88.30 86.84 87.37 2,099,366 -0.44(-0.51%)
Nov 17, 2020 87.97 88.47 86.72 87.81 2,456,769 -0.90(-1.01%)
Nov 16, 2020 87.84 89.03 87.84 88.71 2,476,840 +0.22(+0.25%)
Nov 13, 2020 87.88 88.77 87.44 88.49 2,182,377 +0.91(+1.04%)
Nov 12, 2020 86.11 87.72 85.41 87.58 2,962,361 +1.81(+2.11%)
Nov 11, 2020 86.21 87.12 85.19 85.77 2,824,407 +0.06(+0.08%)
Nov 10, 2020 84.01 86.37 82.02 85.71 4,759,249 +2.09(+2.50%)
Nov 09, 2020 92.70 92.82 83.60 83.61 6,214,283 -6.96(-7.68%)
Nov 06, 2020 90.57 91.10 89.29 90.57 2,136,974 +0.57(+0.64%)
Nov 05, 2020 89.56 90.69 88.82 90.00 2,452,322 +1.32(+1.49%)
Nov 04, 2020 86.96 90.23 86.96 88.67 3,220,811 +1.29(+1.47%)
Nov 03, 2020 87.58 88.97 87.10 87.39 2,895,736 +0.06(+0.07%)
Nov 02, 2020 86.11 87.56 85.64 87.32 2,068,711 +2.31(+2.72%)
Oct 30, 2020 84.15 85.19 83.36 85.01 2,384,205 +0.78(+0.92%)
Oct 29, 2020 84.66 85.09 83.33 84.23 2,353,204 -0.47(-0.56%)
Oct 28, 2020 85.57 86.48 84.31 84.71 2,138,812 -2.06(-2.38%)
Oct 27, 2020 86.88 87.69 86.54 86.77 1,627,406 -0.04(-0.04%)
Oct 26, 2020 86.84 87.43 85.64 86.81 1,837,717 -0.72(-0.82%)
Oct 23, 2020 87.47 88.04 87.25 87.53 1,689,104 +0.21(+0.24%)
Oct 22, 2020 86.35 88.08 85.91 87.32 2,073,671 +0.73(+0.84%)
Oct 21, 2020 87.74 88.60 86.33 86.58 2,268,568 -0.92(-1.05%)
Oct 20, 2020 89.19 89.48 87.17 87.50 2,091,443 -1.10(-1.24%)
Oct 19, 2020 90.15 90.47 88.32 88.60 1,578,190 -0.68(-0.77%)
Oct 16, 2020 90.82 90.82 88.96 89.29 3,043,740 -0.92(-1.02%)
Oct 15, 2020 88.93 91.64 88.81 90.20 2,962,845 -1.98(-2.15%)
Oct 14, 2020 93.03 94.35 92.10 92.18 2,278,614 -0.57(-0.62%)
Oct 13, 2020 93.75 94.40 92.47 92.75 2,383,283 -1.03(-1.09%)
Oct 12, 2020 92.50 93.90 92.02 93.78 2,249,824 +1.39(+1.50%)
Oct 09, 2020 90.69 92.41 90.36 92.39 2,075,031 +1.77(+1.95%)
Oct 08, 2020 89.54 90.67 89.09 90.63 1,505,818 +1.44(+1.62%)
Oct 07, 2020 88.11 89.73 88.11 89.18 2,492,350 +1.19(+1.36%)
Oct 06, 2020 88.90 89.16 87.37 87.99 2,131,046 -0.70(-0.79%)
Oct 05, 2020 87.95 88.78 87.12 88.69 1,434,040 +1.64(+1.88%)
Oct 02, 2020 85.82 88.07 85.39 87.06 1,717,271 +0.69(+0.80%)
Oct 01, 2020 87.86 88.19 85.68 86.36 2,171,172 -1.12(-1.28%)
Sep 30, 2020 87.21 87.78 86.39 87.48 3,375,910 +0.48(+0.55%)
Sep 29, 2020 86.98 87.58 86.48 87.00 1,888,078 +0.16(+0.18%)
Sep 28, 2020 86.46 87.76 86.17 86.85 1,977,032 +1.28(+1.49%)
Sep 25, 2020 84.39 85.77 84.28 85.57 1,814,448 +0.37(+0.43%)
Sep 24, 2020 84.77 85.86 83.99 85.20 1,959,156 +0.93(+1.11%)
Sep 23, 2020 87.27 87.51 84.22 84.27 3,117,967 -2.98(-3.42%)
Sep 22, 2020 89.37 90.38 86.38 87.25 3,163,279 -2.72(-3.02%)
Sep 21, 2020 88.43 89.99 88.12 89.97 2,965,944 +0.46(+0.52%)
Sep 18, 2020 87.90 90.12 87.73 89.51 4,214,450 +1.32(+1.50%)
Sep 17, 2020 87.22 88.70 86.69 88.19 2,513,028 +0.32(+0.37%)
Sep 16, 2020 88.61 88.94 87.83 87.86 1,956,935 +0.00(+0.00%)
Sep 15, 2020 89.05 89.54 87.73 87.86 1,909,085 -1.09(-1.23%)
Sep 14, 2020 88.42 89.25 88.13 88.95 1,989,787 +1.18(+1.35%)
Sep 11, 2020 87.14 88.41 87.03 87.77 1,617,388 +0.58(+0.67%)
Sep 10, 2020 87.30 88.33 87.00 87.19 2,069,129 -0.30(-0.34%)
Sep 09, 2020 85.33 88.17 85.33 87.48 1,976,972 +2.64(+3.12%)
Sep 08, 2020 86.02 86.02 83.75 84.84 2,595,201 -1.04(-1.22%)
Sep 04, 2020 86.85 87.83 85.41 85.88 2,228,589 -0.32(-0.38%)
Sep 03, 2020 88.33 88.90 85.63 86.21 2,573,379 -1.58(-1.80%)
Sep 02, 2020 86.97 88.13 86.17 87.79 1,919,802 +1.04(+1.20%)
Sep 01, 2020 87.60 88.06 86.01 86.74 2,625,522 -1.08(-1.23%)
Aug 31, 2020 86.60 88.11 86.03 87.82 2,347,343 +1.26(+1.45%)
Aug 28, 2020 86.57 86.70 86.05 86.57 1,542,935 +0.34(+0.40%)
Aug 27, 2020 85.47 86.77 85.47 86.23 1,522,958 +1.05(+1.24%)
Aug 26, 2020 85.08 85.70 84.57 85.17 1,735,390 -0.55(-0.65%)
Aug 25, 2020 85.43 85.97 84.76 85.73 2,644,623 +0.71(+0.84%)
Aug 24, 2020 85.02 85.33 84.49 85.02 2,743,293 +0.17(+0.20%)
Aug 21, 2020 84.29 85.01 83.92 84.85 2,256,833 +0.91(+1.08%)
Aug 20, 2020 83.43 84.14 83.25 83.94 1,799,824 +0.40(+0.48%)
Aug 19, 2020 83.32 84.11 83.12 83.55 2,952,161 +0.62(+0.75%)
Aug 18, 2020 82.21 83.13 82.15 82.93 1,634,283 +0.84(+1.02%)
Aug 17, 2020 81.83 82.96 81.75 82.09 1,849,543 -0.13(-0.16%)
Aug 14, 2020 82.24 82.76 81.87 82.22 1,873,317 -0.06(-0.08%)
Aug 13, 2020 81.67 82.29 81.25 82.28 2,158,734 +0.03(+0.03%)
Aug 12, 2020 83.20 83.61 81.98 82.25 2,228,035 -0.01(-0.01%)
Aug 11, 2020 84.03 84.20 82.12 82.26 2,670,939 -1.02(-1.22%)
Aug 10, 2020 84.08 84.22 82.90 83.28 2,608,641 -0.56(-0.67%)
Aug 07, 2020 82.53 83.88 82.53 83.84 1,877,970 +1.03(+1.25%)
Aug 06, 2020 83.81 84.44 82.16 82.81 2,721,185 -0.93(-1.11%)
Aug 05, 2020 84.12 84.84 83.68 83.74 2,647,481 +0.34(+0.41%)
Aug 04, 2020 82.78 83.60 82.64 83.40 2,378,669 +0.33(+0.40%)
Aug 03, 2020 83.81 84.30 82.84 83.07 2,309,749 -0.42(-0.50%)
Jul 31, 2020 81.50 83.55 81.42 83.48 4,346,365 +1.68(+2.06%)
Jul 30, 2020 81.22 82.54 81.02 81.80 2,294,051 -0.37(-0.45%)
Jul 29, 2020 80.40 82.48 80.40 82.17 2,034,989 +1.39(+1.72%)
Jul 28, 2020 80.88 81.16 80.08 80.78 2,673,140 +0.11(+0.14%)
Jul 27, 2020 81.17 81.60 80.21 80.67 2,229,323 -0.52(-0.64%)
Jul 24, 2020 82.11 82.40 80.87 81.19 2,385,393 -0.72(-0.88%)
Jul 23, 2020 83.14 83.83 81.63 81.91 2,164,189 -1.39(-1.66%)
Jul 22, 2020 82.38 83.37 81.80 83.30 1,936,038 +1.19(+1.45%)
Jul 21, 2020 81.37 82.60 81.37 82.10 1,853,257 +0.67(+0.82%)
Jul 20, 2020 81.04 81.70 80.79 81.44 1,975,378 +0.46(+0.57%)
Jul 17, 2020 80.73 81.10 79.83 80.98 2,877,448 +0.48(+0.60%)
Jul 16, 2020 79.33 80.94 79.21 80.50 2,870,261 +1.13(+1.42%)
Jul 15, 2020 78.55 79.92 77.95 79.37 4,290,795 +1.28(+1.64%)
Jul 14, 2020 74.51 78.09 74.34 78.08 7,380,953 +3.85(+5.19%)
Jul 13, 2020 74.78 75.15 73.63 74.23 2,452,611 -0.40(-0.53%)
Jul 10, 2020 72.33 74.81 72.31 74.63 2,503,781 +2.74(+3.82%)
Jul 09, 2020 71.51 72.05 70.38 71.88 2,992,142 +0.39(+0.54%)
Jul 08, 2020 72.13 72.54 70.53 71.50 3,599,803 -0.60(-0.83%)
Jul 07, 2020 73.09 73.23 71.82 72.10 2,770,011 -1.29(-1.76%)
Jul 06, 2020 74.10 74.38 73.18 73.39 2,502,866 +0.27(+0.37%)
Jul 02, 2020 74.29 74.29 72.73 73.12 2,702,087 -0.53(-0.71%)
Jul 01, 2020 73.80 74.57 73.50 73.65 3,218,102 -0.29(-0.39%)
Jun 30, 2020 72.45 74.29 72.37 73.93 2,814,987 +1.58(+2.18%)
Jun 29, 2020 72.10 73.15 71.87 72.36 3,040,611 +0.47(+0.65%)
Jun 26, 2020 73.08 74.10 71.39 71.89 4,045,329 -1.86(-2.52%)
Jun 25, 2020 71.44 73.81 71.30 73.74 2,429,873 +2.41(+3.38%)
Jun 24, 2020 73.27 73.54 71.23 71.33 3,913,284 -2.56(-3.46%)
Jun 23, 2020 75.24 75.61 73.81 73.89 1,935,593 -0.70(-0.94%)
Jun 22, 2020 74.33 75.43 74.09 74.59 2,026,160 -0.16(-0.21%)
Jun 19, 2020 76.75 76.75 73.73 74.75 4,886,359 +0.11(+0.15%)
Jun 18, 2020 72.83 75.36 72.53 74.64 3,102,676 +1.53(+2.10%)
Jun 17, 2020 74.59 75.00 73.05 73.10 2,940,693 -1.13(-1.52%)
Jun 16, 2020 74.93 75.31 72.83 74.23 3,743,737 +1.05(+1.44%)
Jun 15, 2020 69.57 73.38 69.45 73.18 3,530,836 +2.48(+3.51%)
Jun 12, 2020 71.44 72.24 69.22 70.70 2,540,209 +0.63(+0.90%)
Jun 11, 2020 72.70 73.08 69.98 70.07 3,578,306 -4.02(-5.43%)
Jun 10, 2020 74.58 75.52 73.78 74.09 2,615,396 -0.68(-0.91%)
Jun 09, 2020 74.76 75.27 74.02 74.77 2,674,748 -0.45(-0.60%)
Jun 08, 2020 75.25 75.39 74.29 75.23 3,307,216 -0.33(-0.44%)
Jun 05, 2020 74.14 76.33 72.71 75.56 4,158,449 +2.83(+3.90%)
Jun 04, 2020 72.53 72.88 71.59 72.73 2,997,504 -0.29(-0.39%)
Jun 03, 2020 73.68 73.68 72.26 73.01 2,479,584 +0.03(+0.04%)
Jun 02, 2020 72.51 73.17 72.26 72.98 2,389,333 +0.68(+0.94%)
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.