Skip to main content

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

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%)
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.