PGR Quote, Trading Chart, Progressive Corporation

home / stock / pgr / pgr quote

Stock Information
Company Name: Progressive Corporation
Stock Symbol: PGR
Market: NYSE
Menu
PGR PGR Quote PGR Short PGR News PGR Articles PGR Message Board
Get PGR Alerts

News, Short Squeeze, Breakout and More Instantly...
PGR Quote
Last:$207.71
Change Percent:0.45%
Open:$210.4
Previous Close:$207.71
High:$211.84
Low:$207.53
Volume:3,960,530
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PGR Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$210.4
Close:$207.71
High:$211.84
Low:$207.53
Volume:3,960,530
Date:2024-06-27
Open:$208.88
Close:$211.35
High:$211.4
Low:$207.77
Volume:1,987,629
Date:2024-06-26
Open:$207.22
Close:$208.19
High:$208.41
Low:$204.88
Volume:3,213,055
Date:2024-06-25
Open:$210.97
Close:$208.28
High:$212.54
Low:$207.8
Volume:2,331,508
Date:2024-06-24
Open:$209.81
Close:$210.68
High:$212.8
Low:$209.57
Volume:2,927,354
Date:2024-06-21
Open:$209.08
Close:$209.19
High:$210.27
Low:$206.67
Volume:3,950,714
Date:2024-06-20
Open:$210.87
Close:$210.85
High:$212.22
Low:$209.19
Volume:2,545,421
Date:2024-06-19
Open:$209.1
Close:$210.75
High:$211.87
Low:$208.17
Volume:2,722,082
Date:2024-06-18
Open:$209.1
Close:$210.75
High:$211.87
Low:$208.17
Volume:2,722,082
Date:2024-06-17
Open:$204.62
Close:$208.24
High:$208.31
Low:$204.62
Volume:2,489,402
Date:2024-06-14
Open:$205.8
Close:$203.92
High:$208.9079
Low:$203.39
Volume:2,913,816
Date:2024-06-13
Open:$203.45
Close:$203.6
High:$204.74
Low:$202.3
Volume:2,520,547
Date:2024-06-12
Open:$207.07
Close:$202.44
High:$208
Low:$201.34
Volume:3,002,083
Date:2024-06-11
Open:$209.91
Close:$208.49
High:$210.04
Low:$207.34
Volume:2,298,060
Date:2024-06-10
Open:$211.75
Close:$210.28
High:$212.49
Low:$209.3
Volume:2,629,182
Date:2024-06-07
Open:$215.01
Close:$212.53
High:$216.5
Low:$211.75
Volume:2,113,087
Date:2024-06-06
Open:$213.47
Close:$213.19
High:$214.45
Low:$211.54
Volume:1,756,411
Date:2024-06-05
Open:$212.4
Close:$212.61
High:$213.3
Low:$210.3
Volume:2,126,037
Date:2024-06-04
Open:$208.88
Close:$211.97
High:$212.42
Low:$208.62
Volume:2,768,573
Date:2024-06-03
Open:$211.46
Close:$209.38
High:$211.75
Low:$207.17
Volume:1,827,260