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 (%)
Sep 30, 2019	68.76	69.34	68.43	68.90	3,243,339	+0.13(+0.19%)
Sep 27, 2019	68.93	69.09	68.16	68.76	5,206,572	+0.06(+0.09%)
Sep 26, 2019	68.63	68.89	68.30	68.70	5,046,261	+0.11(+0.16%)
Sep 25, 2019	68.42	68.77	67.53	68.60	3,296,655	+0.31(+0.46%)
Sep 24, 2019	68.39	68.96	67.74	68.28	4,975,589	+0.16(+0.24%)
Sep 23, 2019	67.44	68.34	67.43	68.12	3,580,020	+0.33(+0.49%)
Sep 20, 2019	67.70	68.33	67.10	67.79	6,019,675	+0.21(+0.30%)
Sep 19, 2019	66.99	67.96	66.82	67.59	3,928,741	+0.54(+0.80%)
Sep 18, 2019	66.19	67.08	65.56	67.05	4,074,962	+1.03(+1.57%)
Sep 17, 2019	65.58	66.19	65.30	66.02	4,213,424	+0.55(+0.84%)
Sep 16, 2019	64.82	65.85	64.49	65.46	4,225,908	+0.64(+0.99%)
Sep 13, 2019	65.56	65.92	63.47	64.82	14,858,078	-3.84(-5.59%)
Sep 12, 2019	68.46	69.11	67.98	68.66	2,496,737	+0.62(+0.92%)
Sep 11, 2019	67.86	68.19	67.44	68.03	2,240,129	+0.13(+0.20%)
Sep 10, 2019	68.44	68.46	67.25	67.90	3,215,008	-0.54(-0.79%)
Sep 09, 2019	69.55	69.55	68.41	68.44	1,948,946	-0.58(-0.84%)
Sep 06, 2019	68.43	69.44	68.27	69.02	2,813,345	+0.77(+1.12%)
Sep 05, 2019	68.77	69.21	68.08	68.26	4,071,261	+0.24(+0.35%)
Sep 04, 2019	67.77	68.16	67.53	68.02	1,616,421	+0.57(+0.85%)

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.