Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 255.30 | -2.36 | -0.92% | 255.05 | 255.66 | 252.745 | 2,629,921 |
| Sep 18 2024 | 257.66 | 0.75 | 0.29% | 255.92 | 259.045 | 255.69 | 1,682,996 |
| Sep 17 2024 | 256.91 | 0.60 | 0.23% | 256.66 | 257.18 | 253.57 | 1,690,073 |
| Sep 16 2024 | 256.31 | 0.85 | 0.33% | 257.31 | 260.46 | 256.15 | 2,678,840 |
| Sep 13 2024 | 255.46 | 5.98 | 2.40% | 251.63 | 256.3199 | 249.68 | 2,926,154 |
| Sep 12 2024 | 249.48 | -0.11 | -0.04% | 246.945 | 250.08 | 246.82 | 2,069,757 |
| Sep 11 2024 | 249.59 | 0.46 | 0.18% | 248.96 | 249.86 | 245.3001 | 2,509,642 |
| Sep 10 2024 | 249.13 | -2.18 | -0.87% | 253.01 | 254.73 | 249.00 | 1,958,019 |
| Sep 09 2024 | 251.31 | 2.62 | 1.05% | 249.76 | 252.80 | 248.52 | 2,457,063 |
| Sep 06 2024 | 248.69 | -0.85 | -0.34% | 251.16 | 252.03 | 248.0519 | 2,399,412 |
| Sep 05 2024 | 249.54 | -4.37 | -1.72% | 251.75 | 251.75 | 247.29 | 2,286,302 |
| Sep 04 2024 | 253.91 | 1.59 | 0.63% | 253.80 | 254.53 | 251.33 | 1,631,106 |
| Sep 03 2024 | 252.32 | 0.12 | 0.05% | 254.83 | 254.83 | 251.08 | 2,274,863 |
| Aug 30 2024 | 252.20 | 2.19 | 0.88% | 250.00 | 254.35 | 248.80 | 2,817,528 |
| Aug 29 2024 | 250.01 | 1.75 | 0.70% | 247.39 | 250.23 | 245.99 | 1,974,987 |
| Aug 28 2024 | 248.26 | 2.69 | 1.10% | 245.96 | 248.34 | 245.35 | 2,482,104 |
| Aug 27 2024 | 245.57 | 3.12 | 1.29% | 243.11 | 245.93 | 242.05 | 2,883,038 |
| Aug 26 2024 | 242.45 | 1.20 | 0.50% | 242.37 | 245.00 | 241.745 | 2,087,124 |
| Aug 23 2024 | 241.25 | 1.03 | 0.43% | 239.95 | 241.43 | 238.95 | 1,544,303 |
| Aug 22 2024 | 240.22 | 2.90 | 1.22% | 237.62 | 240.405 | 236.985 | 1,563,007 |
| Aug 21 2024 | 237.32 | -1.43 | -0.60% | 240.30 | 240.83 | 235.42 | 1,813,975 |
| Aug 20 2024 | 238.75 | 0.97 | 0.41% | 238.96 | 239.1615 | 237.145 | 1,436,783 |
| Aug 19 2024 | 237.78 | 1.90 | 0.81% | 235.19 | 237.83 | 234.75 | 1,366,326 |
| Aug 16 2024 | 235.88 | -0.89 | -0.38% | 235.71 | 238.04 | 234.06 | 2,475,471 |
| Aug 15 2024 | 236.77 | 2.43 | 1.04% | 236.82 | 238.45 | 234.51 | 3,897,864 |
| Aug 14 2024 | 234.34 | 12.01 | 5.40% | 227.00 | 234.74 | 226.52 | 2,914,516 |
| Aug 13 2024 | 222.33 | -0.66 | -0.30% | 223.885 | 224.00 | 220.33 | 1,592,909 |
| Aug 12 2024 | 222.99 | 1.26 | 0.57% | 225.00 | 225.75 | 221.5101 | 2,350,169 |
| Aug 09 2024 | 221.73 | 3.37 | 1.54% | 219.30 | 221.89 | 217.915 | 1,730,080 |
| Aug 08 2024 | 218.36 | 2.48 | 1.15% | 214.99 | 219.72 | 214.99 | 2,482,579 |
| Aug 07 2024 | 215.88 | 1.83 | 0.85% | 214.05 | 218.31 | 213.47 | 2,064,257 |
| Aug 06 2024 | 214.05 | 3.14 | 1.49% | 213.20 | 217.2985 | 212.27 | 2,704,969 |
| Aug 05 2024 | 210.91 | -6.03 | -2.78% | 216.96 | 216.96 | 208.13 | 2,725,427 |
| Aug 02 2024 | 216.94 | 1.66 | 0.77% | 216.83 | 219.51 | 214.51 | 1,722,755 |
| Aug 01 2024 | 215.28 | 1.16 | 0.54% | 216.50 | 217.43 | 212.38 | 2,209,017 |
| Jul 31 2024 | 214.12 | -1.56 | -0.72% | 214.79 | 215.62 | 212.67 | 2,318,543 |
| Jul 30 2024 | 215.68 | 2.05 | 0.96% | 214.10 | 217.68 | 213.81 | 1,595,511 |
| Jul 29 2024 | 213.63 | -2.05 | -0.95% | 215.86 | 216.99 | 213.41 | 1,793,740 |
| Jul 26 2024 | 215.68 | 2.91 | 1.37% | 213.09 | 216.32 | 213.09 | 1,972,283 |
| Jul 25 2024 | 212.77 | -2.67 | -1.24% | 215.99 | 217.23 | 212.09 | 2,267,888 |
| Jul 24 2024 | 215.44 | -0.46 | -0.21% | 217.245 | 217.425 | 214.87 | 2,266,926 |
| Jul 23 2024 | 215.90 | -0.71 | -0.33% | 216.31 | 216.49 | 214.71 | 3,085,039 |
| Jul 22 2024 | 216.61 | -2.74 | -1.25% | 212.75 | 218.62 | 212.75 | 2,085,139 |
| Jul 19 2024 | 219.35 | -5.18 | -2.31% | 224.00 | 224.00 | 218.7181 | 2,998,045 |
| Jul 18 2024 | 224.53 | 3.18 | 1.44% | 223.31 | 229.00 | 223.31 | 3,522,301 |
| Jul 17 2024 | 221.35 | 11.35 | 5.40% | 215.00 | 221.46 | 215.00 | 4,252,154 |
| Jul 16 2024 | 210.00 | -7.10 | -3.27% | 223.60 | 223.84 | 208.37 | 3,735,933 |
| Jul 15 2024 | 217.10 | 3.80 | 1.78% | 214.32 | 217.24 | 214.32 | 2,413,489 |
| Jul 12 2024 | 213.30 | 1.48 | 0.70% | 212.43 | 214.44 | 210.79 | 2,315,723 |
| Jul 11 2024 | 211.82 | 1.83 | 0.87% | 208.10 | 212.38 | 207.50 | 2,530,743 |
| Jul 10 2024 | 209.99 | 0.50 | 0.24% | 210.50 | 210.99 | 208.50 | 1,979,033 |
| Jul 09 2024 | 209.49 | -0.22 | -0.10% | 209.96 | 212.7292 | 209.29 | 2,372,218 |
| Jul 08 2024 | 209.71 | -0.47 | -0.22% | 211.17 | 212.87 | 209.555 | 2,706,436 |
| Jul 05 2024 | 210.18 | -0.09 | -0.04% | 210.38 | 210.56 | 207.99 | 1,699,381 |
| Jul 03 2024 | 210.27 | -0.85 | -0.40% | 210.91 | 211.165 | 208.67 | 1,284,909 |
| Jul 02 2024 | 211.12 | 1.66 | 0.79% | 208.06 | 211.22 | 207.48 | 2,277,747 |
| Jul 01 2024 | 209.46 | 1.75 | 0.84% | 209.27 | 210.50 | 207.91 | 2,264,024 |
| Jun 28 2024 | 207.71 | -3.64 | -1.72% | 210.40 | 211.84 | 207.53 | 4,068,249 |
| Jun 27 2024 | 211.35 | 3.16 | 1.52% | 208.88 | 211.40 | 207.77 | 1,985,630 |
| Jun 26 2024 | 208.19 | -0.09 | -0.04% | 207.22 | 208.41 | 204.88 | 3,213,050 |
| Jun 25 2024 | 208.28 | -2.40 | -1.14% | 210.97 | 212.54 | 207.80 | 2,399,974 |
| Jun 24 2024 | 210.68 | 1.49 | 0.71% | 210.27 | 212.80 | 209.57 | 2,926,847 |
