Last: | $214.02 |
---|---|
Change Percent: | -0.34% |
Open: | $213.73 |
Close: | $214.02 |
High: | $215.215 |
Low: | $212.36 |
Volume: | 2,575,633 |
Last Trade Date Time: | 04/23/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$214.02 | $213.73 | $214.02 | $215.215 | $212.36 | 2,575,633 | 04-23-2024 |
$213 | $215.06 | $213 | $216.21 | $212.87 | 2,732,551 | 04-22-2024 |
$214.69 | $210.9 | $214.69 | $215.18 | $210.535 | 4,191,546 | 04-19-2024 |
$209.75 | $209.36 | $209.75 | $210.05 | $208.02 | 2,116,565 | 04-18-2024 |
$209.12 | $209.08 | $209.12 | $210.03 | $207.5862 | 3,554,574 | 04-17-2024 |
$208.35 | $207.66 | $208.35 | $210.62 | $206.715 | 2,916,807 | 04-16-2024 |
$206.59 | $207.76 | $206.59 | $208.78 | $205.13 | 3,842,041 | 04-15-2024 |
$203.9 | $208 | $203.9 | $209.5 | $203.26 | 5,368,049 | 04-12-2024 |
$202.26 | $206.25 | $202.26 | $207.09 | $202.09 | 3,896,401 | 04-11-2024 |
$206.15 | $203.95 | $206.15 | $207.09 | $203.2078 | 2,367,313 | 04-10-2024 |
$204.81 | $210.56 | $204.81 | $211.045 | $204.19 | 2,662,347 | 04-09-2024 |
$210.39 | $210.7 | $210.39 | $210.9593 | $208.7 | 2,793,841 | 04-08-2024 |
$211 | $210.24 | $211 | $212.045 | $209.28 | 3,036,045 | 04-05-2024 |
$209.24 | $211.2 | $209.24 | $212.24 | $208.3663 | 2,581,398 | 04-04-2024 |
$210.77 | $210.29 | $210.77 | $211.745 | $209.595 | 2,526,869 | 04-03-2024 |
$209.93 | $209.86 | $209.93 | $210.6097 | $208.8511 | 1,919,201 | 04-02-2024 |
$209.95 | $207.19 | $209.95 | $210.05 | $205.92 | 2,324,259 | 04-01-2024 |
$206.82 | $207.23 | $206.82 | $208.19 | $206.385 | 3,163,452 | 03-29-2024 |
$206.82 | $207.23 | $206.82 | $208.19 | $206.385 | 3,163,452 | 03-28-2024 |
$206.15 | $205.16 | $206.15 | $206.3 | $204.26 | 3,509,309 | 03-27-2024 |
News, Short Squeeze, Breakout and More Instantly...
Progressive Corporation Company Name:
PGR Stock Symbol:
NYSE Market:
Progressive (NYSE:PGR) has outperformed the market over the past 20 years by 4.34% on an annualized basis producing an average annual return of 12....
The Nasdaq 100 closed lower by around 2% on Friday. Investors, meanwhile, focused on some notable insider trades. When insiders sell shares, it cou...
These seven large-cap stocks were the best performers in the last week. Are they in your portfolio? United Airlines Holdings, Inc. (NASDAQ:UA...