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 (%)
Mar 28, 2024	207.13	207.08	207.01	206.72	3,170,115	+0.67(+0.33%)
Mar 27, 2024	205.06	206.20	204.16	206.05	3,571,767	+1.50(+0.73%)
Mar 26, 2024	205.69	207.70	204.20	204.55	3,547,904	-1.37(-0.66%)
Mar 25, 2024	205.73	206.79	204.56	205.92	3,493,398	+0.32(+0.16%)
Mar 22, 2024	205.75	207.30	205.14	205.60	2,559,141	+0.13(+0.06%)
Mar 21, 2024	204.40	207.10	203.44	205.47	3,420,377	-0.15(-0.07%)
Mar 20, 2024	204.90	206.76	204.58	205.62	1,730,706	+0.23(+0.11%)
Mar 19, 2024	207.43	207.77	204.08	205.39	2,025,928	-0.92(-0.45%)
Mar 18, 2024	204.47	207.10	203.97	206.31	2,290,953	+1.53(+0.75%)
Mar 15, 2024	199.47	205.73	199.47	204.78	5,743,292	+3.01(+1.49%)
Mar 14, 2024	201.53	202.60	199.44	201.77	3,539,574	+2.13(+1.07%)
Mar 13, 2024	199.53	199.78	197.68	199.65	2,102,362	+0.80(+0.40%)
Mar 12, 2024	196.91	198.97	195.48	198.84	1,515,819	+2.20(+1.12%)
Mar 11, 2024	198.11	198.16	195.34	196.65	2,179,273	-1.67(-0.84%)
Mar 08, 2024	195.04	198.88	194.39	198.32	2,804,925	+2.29(+1.17%)
Mar 07, 2024	195.91	196.85	193.76	196.03	2,966,274	+0.11(+0.06%)
Mar 06, 2024	193.31	196.21	190.91	195.92	3,432,812	+6.20(+3.27%)
Mar 05, 2024	189.40	190.79	189.31	189.72	2,445,641	+0.57(+0.30%)
Mar 04, 2024	187.67	189.74	187.23	189.15	2,932,347	+1.41(+0.75%)

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.