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 (%)
Jul 31, 2023	124.06	126.12	124.06	125.20	2,916,220	+0.94(+0.76%)
Jul 28, 2023	125.63	125.63	123.46	124.26	1,887,791	-0.28(-0.22%)
Jul 27, 2023	125.73	125.86	123.74	124.53	2,315,526	-0.91(-0.73%)
Jul 26, 2023	123.68	126.35	123.05	125.45	2,828,496	+2.66(+2.17%)
Jul 25, 2023	122.63	122.92	121.12	122.78	3,702,432	-1.68(-1.35%)
Jul 24, 2023	123.54	125.52	123.54	124.47	2,716,405	+0.84(+0.68%)
Jul 21, 2023	123.41	124.02	121.34	123.62	3,309,037	+0.43(+0.35%)
Jul 20, 2023	118.34	123.29	118.02	123.19	3,564,263	+5.70(+4.86%)
Jul 19, 2023	118.74	119.52	116.91	117.49	2,965,065	-1.58(-1.33%)
Jul 18, 2023	120.47	121.49	118.89	119.07	4,874,565	-2.13(-1.76%)
Jul 17, 2023	117.26	121.90	117.07	121.19	6,077,059	+5.13(+4.42%)
Jul 14, 2023	113.49	116.65	110.72	116.07	10,139,514	+2.00(+1.75%)
Jul 13, 2023	121.74	124.22	113.85	114.07	15,333,008	-17.22(-13.12%)
Jul 12, 2023	132.08	133.23	130.67	131.29	2,640,111	-0.06(-0.05%)
Jul 11, 2023	130.57	131.93	130.55	131.35	1,986,204	+1.08(+0.83%)
Jul 10, 2023	130.54	131.16	129.22	130.27	1,814,430	-0.18(-0.14%)
Jul 07, 2023	130.29	130.73	128.76	130.45	1,693,150	-0.41(-0.31%)
Jul 06, 2023	129.87	131.03	129.67	130.85	1,846,018	+0.34(+0.26%)
Jul 05, 2023	130.23	131.34	129.65	130.52	1,877,474	-1.15(-0.87%)

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.