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 (%)
Sep 30, 2002	1.973	2.003	1.931	1.979	5,126,375	-0.01(-0.65%)
Sep 27, 2002	2.053	2.058	1.975	1.992	3,248,345	-0.07(-3.48%)
Sep 26, 2002	2.027	2.064	2.020	2.064	127,887	+0.05(+2.42%)
Sep 25, 2002	2.010	2.031	1.986	2.015	4,431,306	+0.02(+0.98%)
Sep 24, 2002	2.027	2.037	1.995	1.996	3,597,478	-0.04(-2.02%)
Sep 23, 2002	2.047	2.052	2.017	2.037	2,888,342	-0.01(-0.57%)
Sep 20, 2002	2.072	2.095	2.037	2.049	5,126,375	-0.02(-1.04%)
Sep 19, 2002	2.085	2.103	2.067	2.070	2,690,755	-0.03(-1.62%)
Sep 18, 2002	2.078	2.128	2.067	2.104	3,677,408	+0.01(+0.50%)
Sep 17, 2002	2.139	2.141	2.091	2.094	3,220,210	-0.02(-0.93%)
Sep 16, 2002	2.121	2.129	2.085	2.113	2,022,542	-0.01(-0.39%)
Sep 13, 2002	2.108	2.126	2.079	2.121	4,796,425	+0.01(+0.63%)
Sep 12, 2002	2.143	2.146	2.107	2.108	5,791,391	-0.03(-1.62%)
Sep 11, 2002	2.154	2.161	2.141	2.143	1,805,133	+0.00(+0.00%)
Sep 10, 2002	2.143	2.150	2.128	2.143	3,804,656	+0.01(+0.26%)
Sep 09, 2002	2.092	2.142	2.088	2.137	191,831	+0.04(+2.02%)
Sep 06, 2002	2.103	2.109	2.092	2.095	4,084,730	+0.00(+0.13%)
Sep 05, 2002	2.074	2.111	2.057	2.092	3,542,487	+0.00(+0.02%)
Sep 04, 2002	2.068	2.092	2.050	2.092	3,454,884	+0.02(+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.