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 29, 2016	26.37	26.53	26.25	26.28	4,502,986	-0.16(-0.59%)
Feb 26, 2016	26.63	26.63	26.24	26.44	3,786,803	-0.05(-0.19%)
Feb 25, 2016	26.33	26.53	26.25	26.49	3,679,460	+0.26(+1.00%)
Feb 24, 2016	26.08	26.26	25.89	26.22	4,422,305	-0.07(-0.25%)
Feb 23, 2016	26.37	26.44	26.19	26.29	3,508,434	-0.08(-0.31%)
Feb 22, 2016	26.48	26.58	26.21	26.37	3,554,800	+0.10(+0.38%)
Feb 19, 2016	26.15	26.41	26.14	26.27	3,872,441	-0.03(-0.13%)
Feb 18, 2016	26.39	26.44	26.16	26.30	3,860,737	-0.09(-0.34%)
Feb 17, 2016	26.35	26.53	26.16	26.39	5,962,285	+0.34(+1.30%)
Feb 16, 2016	26.10	26.11	25.74	26.06	6,430,330	+0.22(+0.86%)
Feb 12, 2016	25.20	25.84	25.84	25.84	8,055,417	+0.95(+3.80%)
Feb 11, 2016	25.04	25.26	24.86	24.89	6,320,872	-0.56(-2.20%)
Feb 10, 2016	25.55	25.92	25.44	25.45	5,182,241	+0.02(+0.10%)
Feb 09, 2016	25.09	25.74	25.07	25.42	9,111,228	+0.12(+0.49%)
Feb 08, 2016	25.02	25.41	24.99	25.30	6,945,911	+0.02(+0.10%)
Feb 05, 2016	25.24	25.48	25.10	25.28	4,569,704	+0.03(+0.13%)
Feb 04, 2016	25.02	25.25	24.92	25.24	6,058,003	+0.20(+0.79%)
Feb 03, 2016	25.24	25.24	24.69	25.04	7,121,719	-0.06(-0.23%)
Feb 02, 2016	25.00	25.24	24.86	25.10	6,198,165	+0.01(+0.03%)

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.