Indicators

Progressive Corp,Ohio (NY: PGR )

251.10 -1.28 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	69.02	69.98	66.04	67.43	7,627,095	-2.88(-4.09%)
Feb 27, 2020	72.94	73.65	70.26	70.31	3,458,600	-3.11(-4.23%)
Feb 26, 2020	74.18	75.15	73.24	73.41	3,573,475	-0.32(-0.44%)
Feb 25, 2020	74.59	74.69	73.35	73.74	4,856,590	-0.89(-1.20%)
Feb 24, 2020	73.87	74.89	73.47	74.63	3,971,327	-0.45(-0.60%)
Feb 21, 2020	74.31	75.32	73.98	75.08	2,962,458	+0.57(+0.77%)
Feb 20, 2020	74.40	75.22	74.22	74.51	3,076,501	-0.53(-0.71%)
Feb 19, 2020	75.33	76.78	74.65	75.04	4,792,818	-1.83(-2.37%)
Feb 18, 2020	77.22	77.61	76.51	76.87	2,951,058	-0.34(-0.44%)
Feb 14, 2020	77.29	77.51	76.81	77.21	1,854,289	-0.08(-0.11%)
Feb 13, 2020	76.69	77.37	76.37	77.29	1,833,253	+0.57(+0.74%)
Feb 12, 2020	77.24	77.27	75.69	76.72	3,133,063	-0.39(-0.50%)
Feb 11, 2020	77.05	77.48	76.81	77.11	2,939,527	+0.06(+0.08%)
Feb 10, 2020	76.76	77.19	76.69	77.05	1,640,747	+0.30(+0.40%)
Feb 07, 2020	76.50	77.11	76.20	76.74	2,399,694	+0.18(+0.24%)
Feb 06, 2020	76.53	77.21	76.25	76.56	3,043,158	+0.06(+0.07%)
Feb 05, 2020	75.21	76.50	75.00	76.50	2,370,042	+1.92(+2.57%)
Feb 04, 2020	74.94	75.24	74.29	74.58	2,350,945	+0.32(+0.43%)

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.