Indicators

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.