Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	209.01	209.91	205.50	208.03	2,628,750	-2.04(-0.97%)
Apr 25, 2024	212.14	212.31	209.08	210.07	1,882,539	-2.13(-1.00%)
Apr 24, 2024	213.81	215.09	209.79	212.20	2,633,029	-1.82(-0.85%)
Apr 23, 2024	213.73	215.22	212.36	214.02	2,576,060	+1.02(+0.48%)
Apr 22, 2024	215.06	216.21	212.87	213.00	2,732,535	-1.69(-0.79%)
Apr 19, 2024	210.90	215.18	210.53	214.69	4,191,547	+4.94(+2.36%)
Apr 18, 2024	209.36	210.05	208.02	209.75	2,116,536	+0.63(+0.30%)
Apr 17, 2024	209.08	210.03	207.59	209.12	3,554,575	+0.77(+0.37%)
Apr 16, 2024	207.66	210.62	206.72	208.35	2,916,805	+1.76(+0.85%)
Apr 15, 2024	207.76	208.78	205.13	206.59	3,841,986	+2.69(+1.32%)
Apr 12, 2024	208.00	209.50	203.26	203.90	5,368,150	+1.64(+0.81%)
Apr 11, 2024	206.25	207.09	202.09	202.26	3,895,215	-3.89(-1.89%)
Apr 10, 2024	203.95	207.09	203.21	206.15	2,367,305	+1.34(+0.65%)
Apr 09, 2024	210.56	211.04	204.19	204.81	2,662,316	-5.58(-2.65%)
Apr 08, 2024	210.70	210.96	208.70	210.39	2,793,842	-0.61(-0.29%)
Apr 05, 2024	210.24	212.04	209.28	211.00	3,036,046	+1.76(+0.84%)
Apr 04, 2024	211.20	212.24	208.37	209.24	2,581,376	-1.53(-0.73%)
Apr 03, 2024	210.29	211.75	209.59	210.77	2,526,858	+0.84(+0.40%)
Apr 02, 2024	209.86	210.61	208.85	209.93	1,919,988	+0.08(+0.04%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Progressive Corp,Ohio (NY: PGR )

Historical Prices