PGR Quote Trading Chart Progressive Corporation

$135.40 Last:

-0.24% Change Percent:

$135.4 Open:

$135.40 Previous Close:

$136.09 High:

$134.54 Low:

2,689,770 Volume:

01/30/2023 03:42:57 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2023-01-30	135.4	135.4	136.09	134.54	2,689,770
2023-01-27	134.94	135.07	135.64	134.07	2,215,264
2023-01-26	135.87	134.91	136.37	134.335	2,724,403
2023-01-25	128.5	135.47	135.5	128.5	3,024,454
2023-01-24	127.55	129.19	129.525	126.59	2,447,644
2023-01-23	127.57	127.12	128.09	126.72	2,624,516
2023-01-20	126.54	127.63	128.3	125.815	2,647,009
2023-01-19	127.99	125.92	128.2	125.31	2,305,839
2023-01-18	129.91	128.23	130.77	128.02	1,813,184
2023-01-17	134	130.69	134.33	130.55	2,290,826
2023-01-16	132.8	133.65	134.18	132.18	1,448,461
2023-01-13	132.8	133.65	134.18	132.18	1,448,458
2023-01-12	132.01	132.94	134.14	131.21	1,795,614
2023-01-11	133	132.25	133.4	131.39	2,125,731
2023-01-10	131.78	133.02	133.09	131.6	1,500,154
2023-01-09	134.99	132.01	135.45	131.965	2,752,271
2023-01-06	133.13	134.61	134.84	132.67	2,116,326
2023-01-05	131.14	131.53	131.99	130.04	1,624,914
2023-01-04	130.2607	131.14	131.5197	129.6561	1,904,993
2023-01-03	129.37	130.14	130.21	128.85	1,502,884

Stock Information

Progressive Corporation Company Name:

PGR Stock Symbol:

NYSE Market:

Get PGR Alerts

News, Short Squeeze, Breakout and More Instantly...