Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.33	65.58	65.00	65.27	1,205,708	-0.08(-0.12%)
Nov 27, 2019	65.38	65.73	65.14	65.35	2,188,473	+0.18(+0.27%)
Nov 26, 2019	63.80	65.28	63.60	65.17	7,402,286	+1.29(+2.01%)
Nov 25, 2019	63.56	64.10	63.38	63.89	3,073,793	+0.60(+0.95%)
Nov 22, 2019	62.64	63.44	62.46	63.29	2,662,228	+0.66(+1.06%)
Nov 21, 2019	63.28	63.28	61.77	62.63	4,119,742	-0.39(-0.62%)
Nov 20, 2019	63.69	63.91	62.91	63.02	3,926,107	-0.92(-1.44%)
Nov 19, 2019	64.10	64.36	63.40	63.94	3,418,712	+0.29(+0.46%)
Nov 18, 2019	64.04	64.75	63.06	63.64	4,451,410	-1.49(-2.29%)
Nov 15, 2019	65.35	65.55	64.80	65.14	3,415,894	-0.04(-0.07%)
Nov 14, 2019	63.89	65.23	63.73	65.18	4,093,291	+1.14(+1.79%)
Nov 13, 2019	65.19	65.57	64.04	64.04	5,375,782	-2.49(-3.75%)
Nov 12, 2019	65.85	66.54	65.73	66.53	4,583,073	+0.65(+0.99%)
Nov 11, 2019	65.38	65.91	65.05	65.88	3,047,129	+0.05(+0.08%)
Nov 08, 2019	64.67	66.15	64.67	65.82	5,816,343	+0.99(+1.53%)
Nov 07, 2019	63.54	65.03	63.47	64.83	9,541,163	+1.46(+2.30%)
Nov 06, 2019	61.66	63.54	61.57	63.38	3,931,966	+1.81(+2.95%)
Nov 05, 2019	61.64	62.23	61.53	61.56	4,599,867	+0.07(+0.12%)
Nov 04, 2019	62.74	62.84	61.43	61.49	3,420,983	-0.86(-1.38%)

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.