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 (%)
Apr 29, 2022	108.51	108.56	106.09	106.23	2,812,334	-3.03(-2.77%)
Apr 28, 2022	106.56	109.46	105.23	109.26	2,725,161	+3.43(+3.24%)
Apr 27, 2022	107.69	108.15	105.58	105.83	3,401,123	-1.44(-1.35%)
Apr 26, 2022	108.36	109.83	107.27	107.27	2,528,947	-2.13(-1.94%)
Apr 25, 2022	107.05	109.72	105.89	109.40	2,690,364	+2.20(+2.05%)
Apr 22, 2022	111.39	111.53	107.10	107.20	2,287,737	-4.63(-4.14%)
Apr 21, 2022	112.39	114.99	111.72	111.83	2,854,999	-0.02(-0.02%)
Apr 20, 2022	110.47	111.98	110.21	111.85	2,170,481	+1.87(+1.70%)
Apr 19, 2022	108.41	110.28	107.75	109.98	2,667,193	+1.49(+1.38%)
Apr 18, 2022	108.44	109.60	107.76	108.49	2,245,161	-2.44(-2.20%)
Apr 14, 2022	111.10	112.09	109.70	110.93	3,959,905	-1.78(-1.58%)
Apr 13, 2022	113.80	114.39	112.18	112.71	2,231,932	-1.38(-1.21%)
Apr 12, 2022	116.15	116.65	113.77	114.09	2,442,969	-3.10(-2.64%)
Apr 11, 2022	117.34	117.84	116.33	117.19	2,882,180	-0.08(-0.07%)
Apr 08, 2022	118.34	118.91	116.72	117.26	3,250,172	-1.01(-0.85%)
Apr 07, 2022	115.77	118.82	114.40	118.27	5,147,645	+2.63(+2.28%)
Apr 06, 2022	113.04	115.72	112.89	115.64	2,880,588	+2.71(+2.40%)
Apr 05, 2022	112.92	114.59	112.52	112.93	1,969,003	+0.13(+0.11%)
Apr 04, 2022	113.69	114.75	112.62	112.80	2,333,573	-1.08(-0.95%)

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.