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 (%)
Apr 26, 2024	209.01	209.91	205.50	208.03	2,628,746	-2.04(-0.97%)
Apr 25, 2024	212.14	212.31	209.08	210.07	1,882,539	-2.13(-1.00%)
Apr 24, 2024	213.81	215.09	209.79	212.20	2,633,029	-1.82(-0.85%)
Apr 23, 2024	213.73	215.22	212.36	214.02	2,576,060	+1.02(+0.48%)
Apr 22, 2024	215.06	216.21	212.87	213.00	2,732,535	-1.69(-0.79%)
Apr 19, 2024	210.90	215.18	210.53	214.69	4,191,547	+4.94(+2.36%)
Apr 18, 2024	209.36	210.05	208.02	209.75	2,116,536	+0.63(+0.30%)
Apr 17, 2024	209.08	210.03	207.59	209.12	3,554,575	+0.77(+0.37%)
Apr 16, 2024	207.66	210.62	206.72	208.35	2,916,805	+1.76(+0.85%)
Apr 15, 2024	207.76	208.78	205.13	206.59	3,841,986	+2.69(+1.32%)
Apr 12, 2024	208.00	209.50	203.26	203.90	5,368,150	+1.64(+0.81%)
Apr 11, 2024	206.25	207.09	202.09	202.26	3,895,215	-3.89(-1.89%)
Apr 10, 2024	203.95	207.09	203.21	206.15	2,367,305	+1.34(+0.65%)
Apr 09, 2024	210.56	211.04	204.19	204.81	2,662,316	-5.58(-2.65%)
Apr 08, 2024	210.70	210.96	208.70	210.39	2,793,842	-0.61(-0.29%)
Apr 05, 2024	210.24	212.04	209.28	211.00	3,036,046	+1.76(+0.84%)
Apr 04, 2024	211.20	212.24	208.37	209.24	2,581,376	-1.53(-0.73%)
Apr 03, 2024	210.29	211.75	209.59	210.77	2,526,858	+0.84(+0.40%)
Apr 02, 2024	209.86	210.61	208.85	209.93	1,919,988	+0.08(+0.04%)

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.