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 (%)
Dec 29, 2023	157.60	158.94	157.23	158.41	1,646,531	+0.93(+0.59%)
Dec 28, 2023	157.13	158.31	156.75	157.47	1,146,019	+0.68(+0.43%)
Dec 27, 2023	155.92	157.09	155.21	156.80	1,224,336	+0.28(+0.18%)
Dec 26, 2023	156.91	157.03	155.87	156.52	1,072,573	-0.38(-0.24%)
Dec 22, 2023	156.06	157.32	155.49	156.90	1,011,570	+1.27(+0.82%)
Dec 21, 2023	154.08	155.70	153.53	155.62	1,145,868	+0.91(+0.59%)
Dec 20, 2023	156.68	156.82	154.69	154.71	1,725,453	-2.11(-1.34%)
Dec 19, 2023	154.51	156.98	153.90	156.82	2,791,313	+1.67(+1.08%)
Dec 18, 2023	154.01	155.91	153.58	155.15	2,359,698	+2.58(+1.69%)
Dec 15, 2023	150.85	155.47	148.32	152.57	6,783,852	-0.14(-0.09%)
Dec 14, 2023	159.31	159.93	151.98	152.71	5,664,366	-6.96(-4.36%)
Dec 13, 2023	164.41	164.66	159.39	159.67	2,757,848	-4.56(-2.77%)
Dec 12, 2023	162.22	164.25	161.92	164.23	2,216,151	+1.70(+1.05%)
Dec 11, 2023	161.98	163.47	161.39	162.53	2,071,989	+2.24(+1.40%)
Dec 08, 2023	160.92	161.46	158.94	160.29	2,629,034	-0.54(-0.33%)
Dec 07, 2023	161.46	162.07	160.78	160.82	2,637,440	+0.22(+0.14%)
Dec 06, 2023	162.16	163.38	159.74	160.61	2,158,120	-2.03(-1.25%)
Dec 05, 2023	162.51	163.45	161.67	162.63	1,427,025	+0.12(+0.07%)
Dec 04, 2023	161.04	162.68	160.69	162.51	1,578,383	+0.94(+0.58%)

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.