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 (%)
Dec 29, 2023	157.53	158.87	157.16	158.33	1,647,311	+0.94(+0.59%)
Dec 28, 2023	157.06	158.23	156.67	157.40	1,146,562	+0.68(+0.43%)
Dec 27, 2023	155.85	157.01	155.13	156.72	1,224,916	+0.28(+0.18%)
Dec 26, 2023	156.83	156.96	155.80	156.44	1,073,081	-0.38(-0.24%)
Dec 22, 2023	155.99	157.25	155.42	156.82	1,012,049	+1.27(+0.82%)
Dec 21, 2023	154.01	155.63	153.46	155.55	1,146,411	+0.91(+0.59%)
Dec 20, 2023	156.60	156.74	154.62	154.63	1,726,270	-2.11(-1.34%)
Dec 19, 2023	154.44	156.90	153.83	156.74	2,792,635	+1.67(+1.08%)
Dec 18, 2023	153.94	155.84	153.51	155.07	2,360,816	+2.57(+1.69%)
Dec 15, 2023	150.78	155.40	148.25	152.50	6,787,066	-0.14(-0.09%)
Dec 14, 2023	159.24	159.85	151.91	152.64	5,667,050	-6.96(-4.36%)
Dec 13, 2023	164.33	164.59	159.32	159.59	2,759,155	-4.55(-2.77%)
Dec 12, 2023	162.14	164.18	161.84	164.15	2,217,202	+1.70(+1.05%)
Dec 11, 2023	161.90	163.39	161.31	162.45	2,072,971	+2.24(+1.40%)
Dec 08, 2023	160.85	161.38	158.87	160.21	2,630,280	-0.54(-0.33%)
Dec 07, 2023	161.38	161.99	160.71	160.75	2,638,690	+0.22(+0.14%)
Dec 06, 2023	162.08	163.31	159.66	160.53	2,159,142	-2.03(-1.25%)
Dec 05, 2023	162.44	163.37	161.59	162.56	1,427,702	+0.12(+0.07%)
Dec 04, 2023	160.97	162.61	160.62	162.44	1,579,131	+0.94(+0.58%)

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.