Indicators

Progressive Corp,Ohio (NY: PGR )

259.24 +3.94 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	71.37	71.69	70.83	71.20	8,755,601	+0.21(+0.30%)
Jun 27, 2019	70.44	71.12	70.12	70.99	3,124,721	+0.98(+1.40%)
Jun 26, 2019	71.18	71.62	69.93	70.01	3,997,547	-0.86(-1.22%)
Jun 25, 2019	71.60	71.77	70.79	70.87	3,385,069	-0.71(-1.00%)
Jun 24, 2019	71.75	72.15	71.53	71.59	2,544,749	+0.21(+0.30%)
Jun 21, 2019	73.05	73.40	71.37	71.37	5,777,646	-1.56(-2.14%)
Jun 20, 2019	73.09	73.38	72.41	72.93	3,028,642	+0.12(+0.16%)
Jun 19, 2019	72.49	73.02	72.24	72.81	1,904,112	+0.37(+0.50%)
Jun 18, 2019	72.83	72.90	72.26	72.45	1,942,947	-0.12(-0.16%)
Jun 17, 2019	73.25	73.34	72.46	72.57	2,337,910	-0.45(-0.61%)
Jun 14, 2019	72.55	73.20	72.21	73.01	2,235,936	+0.29(+0.39%)
Jun 13, 2019	72.44	73.05	72.16	72.73	2,022,604	+0.45(+0.63%)
Jun 12, 2019	73.93	73.94	71.96	72.27	3,271,959	-1.28(-1.74%)
Jun 11, 2019	74.16	74.44	73.32	73.55	2,384,552	-0.02(-0.02%)
Jun 10, 2019	74.33	74.47	73.37	73.57	2,370,385	-0.53(-0.71%)
Jun 07, 2019	74.25	75.10	73.97	74.10	2,312,158	+0.03(+0.04%)
Jun 06, 2019	74.25	74.39	73.62	74.07	2,921,880	-0.17(-0.23%)
Jun 05, 2019	72.94	74.45	72.89	74.24	4,403,066	+1.35(+1.86%)
Jun 04, 2019	71.80	72.91	71.49	72.89	4,555,697	+1.77(+2.49%)

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.