Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	123.48	123.94	121.44	121.52	2,123,567	-1.58(-1.28%)
Aug 30, 2022	123.54	124.01	122.72	123.10	1,540,264	-0.77(-0.62%)
Aug 29, 2022	123.81	125.08	122.83	123.87	1,606,682	-0.14(-0.11%)
Aug 26, 2022	125.27	125.58	123.94	124.01	1,844,249	-1.26(-1.01%)
Aug 25, 2022	124.82	125.34	124.24	125.27	1,203,234	+0.94(+0.76%)
Aug 24, 2022	122.96	124.60	122.64	124.33	1,582,443	+1.07(+0.87%)
Aug 23, 2022	124.51	124.87	123.20	123.25	1,774,567	-1.53(-1.22%)
Aug 22, 2022	126.01	126.47	124.59	124.78	1,599,125	-1.53(-1.21%)
Aug 19, 2022	126.91	127.00	125.93	126.31	2,077,838	-0.72(-0.57%)
Aug 18, 2022	125.95	127.40	125.80	127.03	2,261,819	+1.14(+0.90%)
Aug 17, 2022	121.36	126.25	121.01	125.89	4,137,993	+4.53(+3.73%)
Aug 16, 2022	120.52	121.64	120.33	121.36	1,933,961	+0.48(+0.39%)
Aug 15, 2022	119.82	121.06	119.22	120.89	1,705,742	+0.24(+0.20%)
Aug 12, 2022	119.73	120.68	119.60	120.65	1,634,380	+1.30(+1.09%)
Aug 11, 2022	120.21	121.02	119.15	119.35	2,398,937	-0.43(-0.36%)
Aug 10, 2022	119.61	119.86	118.74	119.78	2,209,817	+1.22(+1.03%)
Aug 09, 2022	118.18	119.13	117.92	118.56	1,598,479	+1.16(+0.99%)
Aug 08, 2022	117.50	118.28	117.04	117.40	1,588,763	+0.21(+0.18%)
Aug 05, 2022	115.42	117.31	114.97	117.19	1,539,866	+1.49(+1.29%)
Aug 04, 2022	113.78	116.36	113.44	115.70	2,653,134	+2.01(+1.77%)
Aug 03, 2022	112.61	113.94	110.30	113.69	2,418,323	+1.55(+1.38%)
Aug 02, 2022	111.85	113.98	111.33	112.15	3,311,788	-0.07(-0.06%)

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.

Progressive Corp,Ohio (NY: PGR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Progressive Corp,Ohio (NY: PGR )

Historical Prices

Sections

Services