Indicators

Progressive Corp,Ohio (NY: PGR )

257.60 -1.64 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.44	51.67	51.11	51.66	2,826,507	+0.58(+1.14%)
Dec 28, 2018	51.66	52.06	50.88	51.08	3,141,679	-0.47(-0.91%)
Dec 27, 2018	50.15	51.56	49.65	51.55	3,468,644	+0.75(+1.47%)
Dec 26, 2018	48.95	50.86	48.56	50.81	3,452,224	+1.94(+3.96%)
Dec 24, 2018	50.33	50.73	48.87	48.87	2,606,855	-2.01(-3.96%)
Dec 21, 2018	51.06	52.63	50.72	50.88	8,555,891	-0.33(-0.64%)
Dec 20, 2018	51.61	52.05	50.71	51.21	4,164,328	-0.92(-1.76%)
Dec 19, 2018	52.48	53.86	51.85	52.13	4,625,394	-0.18(-0.34%)
Dec 18, 2018	52.57	53.03	51.78	52.31	4,235,997	+0.01(+0.02%)
Dec 17, 2018	53.00	53.18	52.06	52.30	5,402,163	-0.80(-1.50%)
Dec 14, 2018	53.46	53.81	52.90	53.09	4,176,994	-0.98(-1.82%)
Dec 13, 2018	54.82	55.07	53.57	54.08	3,701,087	-0.78(-1.42%)
Dec 12, 2018	55.17	55.80	54.79	54.86	4,549,430	+0.51(+0.93%)
Dec 11, 2018	55.57	55.92	53.92	54.35	4,705,324	-0.15(-0.28%)
Dec 10, 2018	54.12	54.92	52.91	54.51	5,955,966	+0.20(+0.36%)
Dec 07, 2018	55.29	56.00	54.03	54.31	4,051,463	-1.21(-2.17%)
Dec 06, 2018	54.52	55.60	53.55	55.52	4,940,770	+0.17(+0.31%)
Dec 04, 2018	57.19	57.27	55.17	55.35	5,401,834	-1.87(-3.26%)

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.