Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.13 +0.22 (+0.09%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 68.20 68.50 67.11 67.61 2,127,051 +0.01(+0.01%)
Aug 29, 2019 67.14 67.86 66.76 67.60 3,743,881 +0.83(+1.24%)
Aug 28, 2019 66.62 67.11 66.25 66.77 1,817,546 -0.09(-0.13%)
Aug 27, 2019 68.00 68.20 66.86 66.86 2,595,696 -0.74(-1.10%)
Aug 26, 2019 67.45 67.69 66.61 67.60 2,068,497 +0.57(+0.85%)
Aug 23, 2019 68.64 69.54 66.60 67.03 2,521,942 -1.71(-2.49%)
Aug 22, 2019 69.18 69.70 68.42 68.74 2,610,913 -0.21(-0.30%)
Aug 21, 2019 69.09 69.27 68.69 68.94 1,708,622 +0.51(+0.74%)
Aug 20, 2019 69.34 69.34 68.37 68.43 3,167,066 -1.05(-1.51%)
Aug 19, 2019 70.22 70.22 69.45 69.49 1,781,317 +0.37(+0.54%)
Aug 16, 2019 69.25 69.63 68.80 69.11 2,123,687 +0.40(+0.58%)
Aug 15, 2019 67.63 68.92 67.02 68.71 3,315,884 +1.30(+1.93%)
Aug 14, 2019 69.57 70.77 66.96 67.41 6,346,140 -3.46(-4.88%)
Aug 13, 2019 70.08 71.37 69.93 70.87 3,582,941 +0.39(+0.56%)
Aug 12, 2019 71.62 72.07 70.02 70.48 2,209,703 -1.41(-1.96%)
Aug 09, 2019 71.21 72.34 71.01 71.89 2,955,851 +0.69(+0.96%)
Aug 08, 2019 70.33 71.40 69.77 71.20 2,961,136 +1.21(+1.73%)
Aug 07, 2019 70.21 70.65 68.87 69.99 2,655,183 -0.96(-1.36%)
Aug 06, 2019 69.12 70.97 68.82 70.95 2,583,215 +1.97(+2.86%)
Aug 05, 2019 70.25 70.70 68.70 68.98 2,982,962 -2.16(-3.03%)
Aug 02, 2019 71.47 71.98 70.87 71.14 1,848,654 -0.32(-0.45%)
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.