Indicators

Progressive Corp,Ohio (NY: PGR )

207.92 +1.25 (+0.60%)

Streaming Delayed Price Updated: 12:45 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	71.41	71.73	70.86	71.24	8,751,454	+0.21(+0.30%)
Jun 27, 2019	70.47	71.16	70.15	71.02	3,123,241	+0.98(+1.40%)
Jun 26, 2019	71.21	71.66	69.96	70.04	3,995,654	-0.86(-1.22%)
Jun 25, 2019	71.64	71.81	70.83	70.91	3,383,466	-0.71(-1.00%)
Jun 24, 2019	71.79	72.18	71.57	71.62	2,543,544	+0.21(+0.30%)
Jun 21, 2019	73.08	73.44	71.41	71.41	5,774,909	-1.56(-2.14%)
Jun 20, 2019	73.13	73.41	72.45	72.97	3,027,208	+0.12(+0.16%)
Jun 19, 2019	72.53	73.06	72.27	72.85	1,903,210	+0.37(+0.50%)
Jun 18, 2019	72.87	72.93	72.30	72.48	1,942,027	-0.12(-0.16%)
Jun 17, 2019	73.29	73.38	72.49	72.60	2,336,803	-0.45(-0.61%)
Jun 14, 2019	72.58	73.23	72.24	73.05	2,234,877	+0.29(+0.39%)
Jun 13, 2019	72.48	73.08	72.20	72.76	2,021,646	+0.45(+0.63%)
Jun 12, 2019	73.96	73.97	71.99	72.31	3,270,410	-1.28(-1.74%)
Jun 11, 2019	74.20	74.47	73.36	73.59	2,383,422	-0.02(-0.02%)
Jun 10, 2019	74.36	74.51	73.40	73.61	2,369,262	-0.53(-0.71%)
Jun 07, 2019	74.28	75.13	74.01	74.13	2,311,063	+0.03(+0.04%)
Jun 06, 2019	74.28	74.43	73.65	74.11	2,920,496	-0.17(-0.23%)
Jun 05, 2019	72.97	74.49	72.92	74.28	4,400,980	+1.35(+1.86%)
Jun 04, 2019	71.83	72.95	71.52	72.92	4,553,540	+1.77(+2.49%)

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.