Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	113.37	114.35	113.29	114.00	2,775,867	+0.86(+0.76%)
Jul 28, 2022	112.93	113.66	110.58	113.14	2,098,190	+1.06(+0.95%)
Jul 27, 2022	111.66	112.60	110.85	112.08	1,479,208	+0.52(+0.47%)
Jul 26, 2022	111.60	112.35	110.92	111.55	1,943,742	-0.05(-0.04%)
Jul 25, 2022	110.74	111.94	110.56	111.60	2,268,718	+1.44(+1.30%)
Jul 22, 2022	110.55	111.24	109.73	110.17	1,713,622	-0.10(-0.09%)
Jul 21, 2022	109.94	111.09	108.41	110.27	3,307,831	-0.05(-0.04%)
Jul 20, 2022	111.45	111.72	109.33	110.31	2,827,646	-0.62(-0.55%)
Jul 19, 2022	110.24	111.31	109.48	110.93	3,147,659	+1.66(+1.51%)
Jul 18, 2022	115.13	115.39	109.07	109.28	3,843,871	-5.74(-4.99%)
Jul 15, 2022	114.14	115.65	112.69	115.01	7,585,568	+3.72(+3.34%)
Jul 14, 2022	113.77	114.31	110.11	111.30	4,926,363	-5.04(-4.34%)
Jul 13, 2022	115.48	117.85	115.16	116.34	3,442,686	+0.37(+0.32%)
Jul 12, 2022	118.25	118.47	115.43	115.97	2,507,314	-3.24(-2.72%)
Jul 11, 2022	118.79	119.82	118.68	119.21	2,360,051	-0.06(-0.05%)
Jul 08, 2022	119.76	120.48	119.09	119.27	2,827,978	-0.24(-0.20%)
Jul 07, 2022	119.75	121.11	118.97	119.51	3,034,794	+0.58(+0.48%)
Jul 06, 2022	115.92	119.34	115.69	118.94	3,498,755	+2.97(+2.56%)
Jul 05, 2022	116.31	116.70	113.64	115.96	2,543,620	-1.33(-1.13%)

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.