Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 98.95 99.39 97.87 97.93 2,432,031 -1.18(-1.19%)
Apr 29, 2021 97.60 99.20 97.56 99.11 1,773,422 +1.55(+1.58%)
Apr 28, 2021 97.58 97.80 96.65 97.56 1,426,549 +0.44(+0.45%)
Apr 27, 2021 96.94 97.28 96.66 97.13 1,523,330 +0.05(+0.05%)
Apr 26, 2021 97.95 98.23 96.97 97.08 2,779,791 -0.88(-0.89%)
Apr 23, 2021 97.47 98.19 97.16 97.95 1,839,735 +0.59(+0.61%)
Apr 22, 2021 97.92 98.11 96.75 97.36 1,667,553 -1.03(-1.05%)
Apr 21, 2021 97.57 98.49 97.22 98.39 2,481,983 +1.38(+1.42%)
Apr 20, 2021 96.62 97.76 96.43 97.01 1,652,493 +0.49(+0.50%)
Apr 19, 2021 95.77 96.59 94.65 96.52 2,057,433 +0.52(+0.54%)
Apr 16, 2021 97.47 97.81 95.93 96.01 4,401,068 -1.59(-1.63%)
Apr 15, 2021 95.02 98.66 94.79 97.60 4,609,675 +3.13(+3.31%)
Apr 14, 2021 94.50 94.93 94.23 94.47 2,257,743 -0.11(-0.11%)
Apr 13, 2021 93.62 95.17 93.38 94.58 3,501,550 +0.84(+0.89%)
Apr 12, 2021 93.13 93.78 92.76 93.74 2,610,278 +0.73(+0.78%)
Apr 09, 2021 92.89 93.30 92.47 93.02 2,259,938 +0.68(+0.74%)
Apr 08, 2021 93.03 93.49 91.58 92.33 2,385,980 -0.86(-0.92%)
Apr 07, 2021 92.83 93.54 92.58 93.19 2,208,105 +0.42(+0.45%)
Apr 06, 2021 94.09 94.16 92.57 92.77 2,549,471 -1.16(-1.23%)
Apr 05, 2021 93.13 94.48 93.05 93.93 2,203,141 +1.14(+1.22%)
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.