Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 143.15 143.80 141.37 142.03 2,361,389 -0.72(-0.51%)
Mar 30, 2023 143.53 143.96 141.40 142.76 2,138,196 -0.69(-0.48%)
Mar 29, 2023 142.48 143.69 142.07 143.44 2,056,126 +1.62(+1.14%)
Mar 28, 2023 140.13 142.06 140.07 141.83 2,035,810 +1.72(+1.23%)
Mar 27, 2023 140.30 141.38 138.88 140.11 3,204,714 +0.69(+0.49%)
Mar 24, 2023 135.71 139.51 134.80 139.42 3,250,597 +2.58(+1.89%)
Mar 23, 2023 135.63 136.99 135.12 136.84 2,463,051 +1.13(+0.83%)
Mar 22, 2023 139.11 139.71 135.65 135.71 2,232,004 -3.51(-2.52%)
Mar 21, 2023 140.39 140.62 138.61 139.23 2,468,765 +1.15(+0.83%)
Mar 20, 2023 135.63 138.85 135.25 138.07 2,310,607 +2.73(+2.02%)
Mar 17, 2023 141.14 141.49 134.89 135.34 6,428,925 -6.50(-4.58%)
Mar 16, 2023 137.68 142.54 137.68 141.85 4,820,498 +7.75(+5.78%)
Mar 15, 2023 136.32 140.12 132.72 134.09 4,120,504 -6.73(-4.78%)
Mar 14, 2023 140.02 140.94 137.87 140.82 3,333,614 +2.29(+1.66%)
Mar 13, 2023 137.41 140.39 137.05 138.53 3,672,505 -1.11(-0.80%)
Mar 10, 2023 139.97 141.64 139.44 139.64 2,642,035 -1.40(-0.99%)
Mar 09, 2023 143.16 143.73 140.11 141.04 2,690,726 -1.69(-1.18%)
Mar 08, 2023 144.77 145.08 141.56 142.73 1,506,284 -1.06(-0.74%)
Mar 07, 2023 144.91 145.30 143.43 143.79 2,101,522 -0.80(-0.56%)
Mar 06, 2023 144.29 145.45 144.00 144.60 2,365,940 +0.04(+0.03%)
Mar 03, 2023 142.72 144.66 142.12 144.56 2,554,781 +3.33(+2.36%)
Mar 02, 2023 140.57 141.68 139.90 141.23 1,436,004 +0.02(+0.01%)
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.