Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 +0.44 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.90	24.98	24.64	24.66	6,113,109	-0.24(-0.96%)
Nov 27, 2015	25.03	25.04	24.86	24.90	2,009,119	-0.14(-0.57%)
Nov 25, 2015	25.38	25.05	25.05	25.05	2,735,027	-0.35(-1.39%)
Nov 24, 2015	25.22	25.45	25.19	25.40	2,976,092	-0.02(-0.06%)
Nov 23, 2015	25.31	25.54	25.25	25.42	3,397,635	+0.14(+0.57%)
Nov 20, 2015	25.22	25.48	25.15	25.27	3,491,772	+0.14(+0.57%)
Nov 19, 2015	25.11	25.23	24.98	25.13	2,927,833	+0.00(+0.00%)
Nov 18, 2015	24.56	25.17	24.35	25.13	5,515,316	+0.52(+2.11%)
Nov 17, 2015	24.75	24.89	24.60	24.61	3,880,089	-0.14(-0.58%)
Nov 16, 2015	24.33	24.76	24.11	24.75	4,117,294	+0.17(+0.68%)
Nov 13, 2015	24.80	24.87	24.49	24.58	4,052,710	-0.26(-1.03%)
Nov 12, 2015	25.14	25.23	24.83	24.84	3,936,397	-0.43(-1.71%)
Nov 11, 2015	25.23	25.40	25.11	25.27	3,259,195	+0.10(+0.41%)
Nov 10, 2015	25.19	25.41	25.00	25.17	6,888,150	-0.02(-0.06%)
Nov 09, 2015	25.60	25.65	25.08	25.18	6,362,828	-0.43(-1.69%)
Nov 06, 2015	25.44	25.75	25.06	25.62	9,613,075	-0.30(-1.14%)
Nov 05, 2015	26.54	26.64	25.90	25.91	9,165,796	-0.62(-2.32%)
Nov 04, 2015	26.73	26.81	26.51	26.53	3,101,520	-0.18(-0.69%)
Nov 03, 2015	26.85	26.87	26.60	26.71	3,885,352	-0.20(-0.74%)

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.