PROGRESSIVE CORP.
(NYSE:PGR)
206.15 USD +1.50 (+0.73%)
Delayed Price / Updated:
4:00 PM EDT, Mar 27, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for PGR -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$206.30 |
$204.26 |
$206.15 |
3,509,309 |
+0.73% |
03/26/2024 |
$207.80 |
$204.30 |
$204.65 |
3,546,233 |
-0.66% |
03/25/2024 |
$206.89 |
$204.66 |
$206.02 |
3,491,736 |
+0.16% |
03/22/2024 |
$207.40 |
$205.24 |
$205.70 |
2,557,922 |
+0.06% |
03/21/2024 |
$207.20 |
$203.54 |
$205.57 |
3,418,789 |
-0.07% |
03/20/2024 |
$206.86 |
$204.68 |
$205.72 |
1,729,903 |
+0.11% |
03/19/2024 |
$207.87 |
$204.18 |
$205.49 |
2,025,036 |
-0.45% |
03/18/2024 |
$207.20 |
$204.07 |
$206.41 |
2,289,861 |
+0.75% |
03/15/2024 |
$205.83 |
$199.57 |
$204.88 |
5,740,556 |
+1.49% |
03/14/2024 |
$202.70 |
$199.54 |
$201.87 |
3,537,890 |
+1.07% |
03/13/2024 |
$199.87 |
$197.77 |
$199.74 |
2,101,540 |
+0.40% |
03/12/2024 |
$199.07 |
$195.57 |
$198.94 |
1,515,096 |
+1.12% |
03/11/2024 |
$198.26 |
$195.43 |
$196.74 |
2,178,245 |
-0.84% |
03/08/2024 |
$198.98 |
$194.49 |
$198.41 |
2,803,588 |
+1.17% |
03/07/2024 |
$196.94 |
$193.86 |
$196.12 |
2,964,864 |
+0.06% |
03/06/2024 |
$196.30 |
$191.00 |
$196.01 |
3,431,512 |
+3.27% |
03/05/2024 |
$190.88 |
$189.40 |
$189.81 |
2,445,832 |
+0.30% |
03/04/2024 |
$189.83 |
$187.32 |
$189.24 |
2,931,044 |
+0.75% |
03/01/2024 |
$190.16 |
$186.94 |
$187.83 |
3,677,454 |
-0.91% |
02/29/2024 |
$192.36 |
$188.80 |
$189.56 |
4,203,657 |
-8.05% |