Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.75 96.11 95.29 95.47 2,645,005 -0.22(-0.23%)
Jun 29, 2021 94.98 96.01 94.93 95.70 2,642,899 +1.08(+1.14%)
Jun 28, 2021 94.08 95.21 93.70 94.62 2,464,433 +0.47(+0.50%)
Jun 25, 2021 93.21 94.28 92.80 94.15 5,512,623 +1.13(+1.21%)
Jun 24, 2021 92.67 93.18 92.26 93.03 2,719,187 +0.75(+0.81%)
Jun 23, 2021 92.27 92.93 91.97 92.28 1,978,245 -0.03(-0.03%)
Jun 22, 2021 91.93 92.75 91.76 92.31 2,449,625 +0.34(+0.37%)
Jun 21, 2021 90.13 92.15 90.12 91.97 4,893,528 +2.23(+2.48%)
Jun 18, 2021 88.14 89.90 87.70 89.74 9,418,344 +0.46(+0.51%)
Jun 17, 2021 90.27 90.64 88.49 89.28 4,540,978 -1.05(-1.16%)
Jun 16, 2021 90.61 91.85 89.56 90.33 4,562,944 -0.82(-0.90%)
Jun 15, 2021 90.68 91.46 89.70 91.15 3,546,315 +0.62(+0.69%)
Jun 14, 2021 90.64 90.80 89.73 90.53 3,751,453 -0.47(-0.51%)
Jun 11, 2021 91.66 91.80 90.65 90.99 2,716,900 -0.41(-0.45%)
Jun 10, 2021 92.41 93.07 90.81 91.40 3,363,122 -0.78(-0.84%)
Jun 09, 2021 93.21 93.57 92.15 92.18 2,704,092 -1.01(-1.08%)
Jun 08, 2021 93.72 93.96 92.77 93.19 3,290,295 -0.52(-0.55%)
Jun 07, 2021 96.00 96.00 93.23 93.71 5,064,928 -3.86(-3.96%)
Jun 04, 2021 97.47 97.76 96.78 97.56 1,356,008 +0.39(+0.40%)
Jun 03, 2021 97.45 98.32 97.17 97.18 2,110,725 -0.50(-0.51%)
Jun 02, 2021 96.81 97.86 95.61 97.67 2,517,482 +1.13(+1.17%)
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.