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 (%)
Jul 31, 2017	39.66	39.73	39.45	39.52	3,272,286	-0.08(-0.19%)
Jul 28, 2017	38.85	39.65	38.85	39.60	3,712,382	+0.79(+2.03%)
Jul 27, 2017	38.99	39.04	38.64	38.81	3,477,108	-0.19(-0.49%)
Jul 26, 2017	39.39	39.41	38.90	39.00	2,655,260	-0.34(-0.85%)
Jul 25, 2017	39.51	39.56	39.14	39.34	2,105,999	+0.11(+0.28%)
Jul 24, 2017	38.93	39.31	38.88	39.23	2,314,162	+0.35(+0.91%)
Jul 21, 2017	38.89	38.96	38.75	38.88	3,430,678	-0.10(-0.26%)
Jul 20, 2017	38.30	39.02	38.20	38.98	3,746,974	+0.68(+1.77%)
Jul 19, 2017	38.14	38.30	37.97	38.30	2,801,480	+0.28(+0.73%)
Jul 18, 2017	37.94	38.52	37.94	38.02	5,947,879	-0.09(-0.24%)
Jul 17, 2017	38.22	38.22	37.88	38.11	6,045,857	-0.11(-0.29%)
Jul 14, 2017	37.80	38.26	37.73	38.22	3,556,397	+0.32(+0.84%)
Jul 13, 2017	38.85	38.85	37.63	37.90	5,473,502	+0.29(+0.76%)
Jul 12, 2017	37.46	37.69	37.32	37.62	3,320,234	+0.23(+0.63%)
Jul 11, 2017	37.76	37.83	37.36	37.38	2,681,947	-0.35(-0.93%)
Jul 10, 2017	37.53	37.83	37.53	37.73	3,871,132	+0.01(+0.02%)
Jul 07, 2017	37.29	37.87	37.26	37.73	2,614,081	+0.47(+1.26%)
Jul 06, 2017	37.53	37.61	37.21	37.26	5,608,889	-0.28(-0.74%)
Jul 05, 2017	37.26	37.57	37.03	37.53	3,447,807	+0.38(+1.02%)

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.