Indicators

Progressive Corp,Ohio (NY: PGR )

251.10 -1.28 (-0.51%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.89	21.94	21.77	21.87	13,521,224	-0.06(-0.29%)
May 28, 2015	21.74	21.94	21.73	21.93	7,613,768	+0.12(+0.55%)
May 27, 2015	21.77	21.84	21.66	21.81	2,250,232	+0.14(+0.63%)
May 26, 2015	21.79	21.86	21.65	21.68	5,608,191	-0.14(-0.66%)
May 22, 2015	21.88	21.82	21.82	21.82	3,294,653	-0.06(-0.26%)
May 21, 2015	21.78	21.93	21.73	21.88	3,017,057	+0.02(+0.11%)
May 20, 2015	21.93	21.93	21.77	21.85	4,521,861	+0.04(+0.18%)
May 19, 2015	21.85	21.85	21.72	21.81	3,612,684	+0.02(+0.07%)
May 18, 2015	21.80	21.84	21.69	21.80	3,835,872	+0.02(+0.07%)
May 15, 2015	21.93	22.04	21.73	21.78	6,443,367	-0.13(-0.58%)
May 14, 2015	21.71	21.92	21.60	21.91	3,658,718	+0.31(+1.44%)
May 13, 2015	21.57	21.65	21.45	21.60	2,725,284	+0.02(+0.11%)
May 12, 2015	21.53	21.60	21.44	21.57	4,435,181	-0.07(-0.33%)
May 11, 2015	21.64	21.73	21.57	21.65	3,291,676	-0.06(-0.29%)
May 08, 2015	21.72	21.80	21.64	21.71	3,228,664	+0.15(+0.70%)
May 07, 2015	21.46	21.61	21.39	21.56	4,567,653	+0.10(+0.45%)
May 06, 2015	21.69	21.69	21.33	21.46	5,135,669	-0.21(-0.96%)
May 05, 2015	21.69	21.76	21.58	21.67	4,887,621	-0.04(-0.18%)
May 04, 2015	21.59	21.73	21.53	21.71	5,150,933	+0.14(+0.63%)

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.