Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 +0.44 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	1.992	2.018	1.966	2.001	5,582,147	+0.03(+1.41%)
Jul 30, 2002	1.997	2.013	1.932	1.973	8,183,400	-0.03(-1.29%)
Jul 29, 2002	1.956	2.003	1.943	1.999	6,004,611	+0.10(+5.10%)
Jul 26, 2002	1.845	1.902	1.840	1.902	7,808,231	+0.06(+3.12%)
Jul 25, 2002	1.881	1.928	1.820	1.844	9,829,155	-0.04(-1.93%)
Jul 24, 2002	1.795	1.887	1.764	1.881	18,238,806	+0.08(+4.18%)
Jul 23, 2002	1.840	1.890	1.799	1.805	9,639,973	-0.04(-2.02%)
Jul 22, 2002	1.881	1.913	1.825	1.842	14,636,040	-0.04(-2.06%)
Jul 19, 2002	1.858	1.919	1.858	1.881	11,505,589	-0.06(-3.34%)
Jul 17, 2002	1.991	2.020	1.929	1.946	8,799,520	-0.08(-3.85%)
Jul 12, 2002	2.034	2.051	2.011	2.024	3,861,613	-0.01(-0.31%)
Jul 11, 2002	2.016	2.050	1.980	2.030	6,813,747	+0.00(+0.00%)
Jul 10, 2002	2.118	2.118	2.030	2.030	6,353,575	-0.08(-3.87%)
Jul 09, 2002	2.153	2.177	2.101	2.112	3,215,455	-0.04(-1.93%)
Jul 08, 2002	2.167	2.167	2.153	2.153	6,297,332	-0.01(-0.61%)
Jul 05, 2002	2.161	2.181	2.151	2.167	2,874,799	+0.02(+0.71%)
Jul 04, 2002	2.164	2.177	2.124	2.151	4,300,695	+0.00(+0.00%)
Jul 03, 2002	2.164	2.177	2.124	2.151	4,300,695	-0.02(-0.95%)
Jul 02, 2002	2.228	2.231	2.159	2.172	4,225,917	-0.07(-2.95%)

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.