Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	133.38	135.54	133.02	135.45	2,203,315	+1.68(+1.25%)
Apr 27, 2023	131.48	134.28	131.41	133.77	1,931,513	+0.86(+0.65%)
Apr 26, 2023	132.99	133.92	132.28	132.91	1,745,010	-1.02(-0.76%)
Apr 25, 2023	134.06	135.31	133.24	133.93	1,996,802	-0.53(-0.39%)
Apr 24, 2023	136.34	136.56	134.12	134.46	2,154,646	-1.61(-1.18%)
Apr 21, 2023	136.83	137.43	135.04	136.07	2,374,947	-1.36(-0.99%)
Apr 20, 2023	137.99	138.94	136.47	137.43	2,250,589	-0.52(-0.37%)
Apr 19, 2023	138.29	139.83	137.76	137.94	2,058,378	+0.31(+0.22%)
Apr 18, 2023	137.00	137.94	136.33	137.64	2,158,072	+0.19(+0.14%)
Apr 17, 2023	135.99	137.54	135.06	137.45	3,009,214	+2.54(+1.89%)
Apr 14, 2023	137.04	138.03	134.14	134.91	4,328,986	-2.34(-1.71%)
Apr 13, 2023	139.91	140.67	135.01	137.25	7,246,285	-9.87(-6.71%)
Apr 12, 2023	147.19	148.80	146.72	147.12	2,985,490	-0.47(-0.32%)
Apr 11, 2023	147.12	148.83	146.05	147.59	2,788,593	-0.38(-0.25%)
Apr 10, 2023	146.42	148.04	146.33	147.97	2,123,423	+1.70(+1.16%)
Apr 06, 2023	145.45	146.82	145.40	146.27	1,916,243	+0.85(+0.59%)
Apr 05, 2023	142.64	145.97	142.64	145.41	2,241,199	+2.24(+1.56%)
Apr 04, 2023	143.57	144.35	141.38	143.18	1,590,937	-0.81(-0.57%)

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.