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 (%)
Feb 28, 2023	141.17	143.28	140.87	142.42	3,670,845	+1.82(+1.29%)
Feb 27, 2023	141.01	141.81	139.95	140.61	1,821,524	-0.12(-0.08%)
Feb 24, 2023	140.56	141.03	140.13	140.73	1,778,490	-0.55(-0.39%)
Feb 23, 2023	141.40	142.84	140.51	141.27	1,703,459	-0.13(-0.09%)
Feb 22, 2023	141.91	142.66	140.88	141.40	1,672,810	-0.09(-0.06%)
Feb 21, 2023	140.43	142.26	140.34	141.49	2,659,046	+1.05(+0.75%)
Feb 17, 2023	141.34	141.83	139.84	140.44	3,892,177	-1.01(-0.72%)
Feb 16, 2023	140.91	142.57	140.43	141.45	2,445,406	+0.58(+0.41%)
Feb 15, 2023	138.14	140.93	138.14	140.88	2,434,806	+2.67(+1.93%)
Feb 14, 2023	139.19	140.13	137.52	138.21	1,674,764	-0.44(-0.31%)
Feb 13, 2023	137.98	139.51	137.94	138.64	1,987,922	+0.97(+0.71%)
Feb 10, 2023	136.37	138.29	136.04	137.67	1,736,314	+1.54(+1.13%)
Feb 09, 2023	137.79	138.44	136.07	136.13	1,991,996	-1.18(-0.86%)
Feb 08, 2023	136.91	138.82	136.76	137.31	1,761,670	-0.33(-0.24%)
Feb 07, 2023	135.62	137.94	135.29	137.64	1,990,422	+1.02(+0.75%)
Feb 06, 2023	135.78	137.48	135.69	136.62	1,610,676	+1.35(+1.00%)
Feb 03, 2023	134.38	136.31	133.62	135.27	2,213,900	+1.33(+0.99%)
Feb 02, 2023	136.53	136.53	130.52	133.94	3,792,358	-2.99(-2.18%)

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.