Indicators

Progressive Corp,Ohio (NY: PGR )

255.92 -1.68 (-0.65%)

Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.85	71.88	70.56	71.69	4,780,933	+1.01(+1.42%)
May 28, 2020	71.36	71.49	70.06	70.69	2,832,067	+0.11(+0.16%)
May 27, 2020	69.51	71.36	68.36	70.58	5,079,472	+2.16(+3.16%)
May 26, 2020	70.05	70.48	67.98	68.42	5,648,082	-0.54(-0.79%)
May 22, 2020	69.37	69.90	68.55	68.96	2,346,800	-0.28(-0.40%)
May 21, 2020	68.78	69.64	67.11	69.24	4,225,558	+0.12(+0.17%)
May 20, 2020	70.53	70.83	68.90	69.12	3,145,400	-0.90(-1.29%)
May 19, 2020	70.23	71.86	69.98	70.02	2,828,567	-0.69(-0.98%)
May 18, 2020	71.36	71.83	69.80	70.71	3,641,179	+0.38(+0.54%)
May 15, 2020	67.94	70.55	67.11	70.34	6,060,139	+2.28(+3.35%)
May 14, 2020	66.70	68.16	66.38	68.06	4,335,984	+0.90(+1.35%)
May 13, 2020	66.28	67.84	65.76	67.15	4,300,150	+0.53(+0.79%)
May 12, 2020	67.71	67.85	66.08	66.63	3,576,444	-0.90(-1.34%)
May 11, 2020	67.97	68.33	67.38	67.53	3,042,854	-1.02(-1.48%)
May 08, 2020	69.91	70.08	68.23	68.55	4,695,768	-0.61(-0.88%)
May 07, 2020	71.06	71.53	68.47	69.15	4,036,448	-1.16(-1.65%)
May 06, 2020	72.55	72.73	70.07	70.32	2,761,571	-1.71(-2.37%)
May 05, 2020	70.17	72.53	70.17	72.02	2,682,610	+2.02(+2.89%)
May 04, 2020	70.02	70.21	69.04	70.00	3,173,426	-0.30(-0.43%)

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.