Indicators

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

Month:

Year:

Range:

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.