Progressive

PGR
🏛️ usa →
246.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 103.23 103.69 102.63 102.65 1.3M
2021-12-30 104.23 104.66 102.96 103.05 1.2M
2021-12-29 103.42 104.59 103.42 103.97 1.8M
2021-12-28 103.30 104.07 103.26 103.35 1.8M
2021-12-27 101.46 103.34 101.38 103.32 1.3M
2021-12-23 101.50 102.21 101.07 101.25 2.1M
2021-12-22 101.35 101.35 100.09 101.16 1.6M
2021-12-21 102.03 103.10 100.67 101.22 3.4M
2021-12-20 100.20 101.67 99.28 101.52 2.6M
2021-12-17 101.70 102.30 99.73 100.97 5.8M
2021-12-16 101.18 103.77 101.16 103.02 4.1M
2021-12-15 98.00 103.17 97.74 101.81 5.6M
2021-12-14 96.86 98.00 96.70 97.14 2.9M
2021-12-13 94.71 97.29 94.63 96.69 3.0M
2021-12-10 95.76 95.91 94.74 95.06 2.4M
2021-12-09 94.36 95.58 94.11 95.25 2.6M
2021-12-08 96.94 97.28 94.88 95.12 2.4M
2021-12-07 97.16 97.42 96.30 96.81 2.9M
2021-12-06 96.43 97.13 95.96 96.79 2.8M
2021-12-03 96.13 96.31 94.17 95.22 2.6M
2021-12-02 93.60 96.88 93.36 96.00 2.8M
2021-12-01 93.96 95.36 93.11 93.13 3.0M
2021-11-30 94.15 94.66 92.44 92.94 6.4M
2021-11-29 95.21 95.62 93.40 94.97 2.1M
2021-11-26 94.35 95.91 94.06 94.59 1.8M
2021-11-24 94.43 95.91 93.98 95.64 2.4M
2021-11-23 92.89 94.75 92.09 94.52 3.3M
2021-11-22 90.61 92.84 90.48 92.05 2.7M
2021-11-19 90.35 91.23 89.66 90.30 2.6M
2021-11-18 90.51 91.78 89.86 90.72 2.7M
2021-11-17 93.62 94.14 90.70 90.73 4.6M
2021-11-16 94.10 95.08 93.83 93.88 2.3M
2021-11-15 96.45 96.49 93.71 93.98 2.3M
2021-11-12 96.02 96.44 95.30 96.17 1.8M
2021-11-11 95.11 96.11 94.89 95.86 1.6M
2021-11-10 95.50 96.25 95.24 95.71 1.7M
2021-11-09 96.01 96.36 94.73 95.45 2.8M
2021-11-08 95.94 96.61 95.54 96.41 2.1M
2021-11-05 94.86 96.68 94.59 95.84 2.2M
2021-11-04 94.72 95.97 94.13 94.57 3.0M
2021-11-03 94.48 95.50 93.81 95.15 2.1M
2021-11-02 94.92 94.94 94.21 94.62 2.1M
2021-11-01 94.84 95.09 93.08 94.70 1.9M
2021-10-29 95.89 95.99 94.67 94.88 2.1M
2021-10-28 94.55 95.82 94.42 95.69 1.3M
2021-10-27 96.52 96.52 94.20 94.30 1.7M
2021-10-26 96.41 96.90 96.14 96.25 2.0M
2021-10-25 95.63 96.65 95.21 96.35 2.2M
2021-10-22 94.89 96.49 94.68 95.62 2.5M
2021-10-21 94.71 94.79 93.30 94.63 3.1M
2021-10-20 92.93 94.54 92.82 94.50 2.6M
2021-10-19 90.88 92.73 90.60 92.62 2.7M
2021-10-18 90.99 91.05 89.94 90.34 2.4M
2021-10-15 90.53 92.27 89.88 91.25 3.2M
2021-10-14 90.25 91.18 89.35 90.01 3.6M
2021-10-13 90.43 90.93 89.50 90.82 1.9M
2021-10-12 91.21 91.45 89.97 90.52 2.4M
2021-10-11 91.07 92.43 91.07 91.20 1.8M
2021-10-08 91.25 91.74 90.32 90.93 2.0M
2021-10-07 92.66 93.33 91.07 91.14 3.1M
2021-10-06 91.01 92.40 90.68 92.27 2.3M
2021-10-05 90.95 91.66 90.48 91.26 3.0M
2021-10-04 90.90 91.50 89.92 90.31 2.8M
2021-10-01 90.70 91.64 89.68 90.94 2.7M
2021-09-30 91.51 92.02 90.35 90.39 2.5M
2021-09-29 89.73 91.99 89.73 91.14 2.5M
2021-09-28 90.65 91.00 89.88 90.35 3.8M
2021-09-27 91.46 92.29 90.65 90.68 2.2M
2021-09-24 91.93 92.29 91.30 91.56 1.7M
2021-09-23 92.27 92.48 91.48 91.57 2.4M
2021-09-22 92.75 92.76 91.82 92.04 1.9M
2021-09-21 92.39 93.26 92.03 92.07 1.9M
2021-09-20 91.94 92.47 91.14 92.21 2.3M
2021-09-17 92.67 92.96 92.17 92.61 4.0M
2021-09-16 93.37 93.37 92.54 92.99 1.5M
2021-09-15 93.31 93.71 92.62 93.31 2.5M
2021-09-14 93.91 94.23 92.91 93.20 2.5M
2021-09-13 93.65 94.34 92.97 94.00 2.5M
2021-09-10 93.27 93.77 92.35 93.12 1.9M
2021-09-09 94.18 94.47 93.19 93.22 2.1M
2021-09-08 94.26 94.74 94.05 94.29 2.3M
2021-09-07 95.73 95.90 94.13 94.26 1.8M
2021-09-03 96.17 96.68 95.50 96.23 1.4M
2021-09-02 96.44 97.05 95.98 96.35 2.2M
2021-09-01 96.24 96.63 95.19 96.41 1.9M
2021-08-31 96.34 97.30 96.05 96.34 2.5M
2021-08-30 97.57 97.73 96.04 96.15 1.9M
2021-08-27 96.55 97.65 96.02 97.49 2.9M
2021-08-26 96.16 96.47 95.75 96.23 2.7M
2021-08-25 96.54 97.00 96.15 96.22 1.7M
2021-08-24 97.39 97.79 96.28 96.63 1.6M
2021-08-23 97.37 98.21 97.24 97.29 1.9M
2021-08-20 96.37 98.61 95.95 97.57 3.6M
2021-08-19 95.47 96.97 95.34 96.20 1.8M
2021-08-18 94.94 96.27 94.39 95.57 3.9M
2021-08-17 96.50 96.53 94.56 95.67 3.6M
2021-08-16 95.69 97.22 95.23 97.10 3.6M
2021-08-13 97.07 97.17 96.01 96.12 1.4M
2021-08-12 97.10 97.47 96.53 96.94 1.8M
2021-08-11 96.50 97.15 95.78 97.09 2.1M
2021-08-10 96.95 97.38 96.26 96.35 2.1M
2021-08-09 97.17 97.59 96.71 97.12 1.5M
2021-08-06 95.88 97.44 95.40 96.92 3.1M
2021-08-05 95.59 95.59 94.17 95.42 2.4M
2021-08-04 96.35 96.36 95.24 95.35 1.9M
2021-08-03 95.52 96.79 95.01 96.61 2.1M
2021-08-02 95.64 96.24 94.94 95.04 1.5M
2021-07-30 95.66 96.01 94.85 95.16 2.4M
2021-07-29 94.97 96.09 94.72 95.76 1.9M
2021-07-28 95.88 95.95 94.49 94.52 2.9M
2021-07-27 94.41 96.25 93.98 95.88 2.2M
2021-07-26 94.40 94.97 94.28 94.64 1.8M
2021-07-23 93.69 94.82 93.45 94.73 2.1M
2021-07-22 93.82 93.90 92.92 93.40 3.9M
2021-07-21 94.51 95.40 93.95 94.01 2.6M
2021-07-20 94.83 96.00 94.04 94.42 3.2M
2021-07-19 95.29 95.70 93.66 94.57 4.0M
2021-07-16 93.41 96.31 92.97 96.18 4.6M
2021-07-15 90.00 95.50 89.60 94.95 7.1M
2021-07-14 98.00 98.62 96.64 97.45 2.4M
2021-07-13 99.55 99.65 97.72 97.79 3.3M
2021-07-12 99.50 100.35 98.92 99.88 2.5M
2021-07-09 99.90 101.37 98.98 99.63 3.4M
2021-07-08 98.21 99.45 97.93 98.49 3.6M
2021-07-07 97.64 99.52 97.46 99.11 2.3M
2021-07-06 98.86 98.90 97.03 97.86 2.7M
2021-07-02 98.97 99.23 98.44 98.97 1.9M
2021-07-01 98.52 99.49 97.93 98.84 2.4M
2021-06-30 98.49 98.86 98.02 98.21 2.6M
2021-06-29 97.70 98.77 97.65 98.44 2.6M
2021-06-28 96.77 97.94 96.38 97.33 2.4M
2021-06-25 95.88 96.98 95.46 96.85 5.4M
2021-06-24 95.32 95.85 94.90 95.69 2.6M
2021-06-23 94.91 95.59 94.60 94.92 1.9M
2021-06-22 94.56 95.41 94.39 94.95 2.4M
2021-06-21 92.71 94.79 92.70 94.60 4.8M
2021-06-18 90.78 92.48 90.22 92.31 9.2M
2021-06-17 92.86 93.24 91.02 91.84 4.4M
2021-06-16 93.21 94.48 92.13 92.92 4.4M
2021-06-15 93.28 94.09 92.27 93.76 3.4M
2021-06-14 93.24 93.40 92.30 93.12 3.6M
2021-06-11 94.29 94.43 93.25 93.60 2.6M
2021-06-10 95.06 95.74 93.41 94.02 3.3M
2021-06-09 95.88 96.25 94.79 94.82 2.6M
2021-06-08 96.41 96.65 95.43 95.86 3.2M
2021-06-07 98.75 98.75 95.90 96.39 4.9M
2021-06-04 100.26 100.56 99.56 100.36 1.3M
2021-06-03 100.24 101.14 99.96 99.96 2.1M
2021-06-02 99.58 100.66 98.35 100.47 2.4M
2021-06-01 99.46 100.32 98.52 99.31 2.1M
2021-05-28 99.71 100.06 99.04 99.08 2.1M
2021-05-27 98.72 99.29 97.90 99.15 4.8M
2021-05-26 98.23 99.02 97.42 98.40 3.2M
2021-05-25 96.71 98.18 96.45 97.28 3.0M
2021-05-24 99.22 100.10 97.18 97.46 3.5M
2021-05-21 102.06 102.34 99.10 99.14 3.5M
2021-05-20 99.17 102.83 99.00 102.04 3.4M
2021-05-19 105.35 105.70 99.61 101.00 5.7M
2021-05-18 106.39 106.67 105.46 105.98 1.8M
2021-05-17 107.10 107.53 106.42 106.56 1.4M
2021-05-14 106.51 107.59 106.28 107.10 1.6M
2021-05-13 104.40 106.81 104.06 106.05 2.2M
2021-05-12 105.10 105.99 104.60 104.76 2.7M
2021-05-11 107.44 107.44 104.75 105.08 3.4M
2021-05-10 105.57 107.15 105.52 105.74 2.3M
2021-05-07 103.80 105.42 103.45 105.18 2.2M
2021-05-06 104.50 104.79 103.81 104.20 2.2M
2021-05-05 103.14 104.06 102.55 103.80 2.3M
2021-05-04 102.31 103.17 102.08 103.13 3.1M
2021-05-03 101.79 102.95 101.03 102.56 2.2M
2021-04-30 101.78 102.24 100.67 100.74 2.4M
2021-04-29 100.40 102.04 100.36 101.95 1.7M
2021-04-28 100.38 100.60 99.42 100.36 1.4M
2021-04-27 99.72 100.07 99.43 99.91 1.5M
2021-04-26 100.82 101.04 99.75 99.86 2.7M
2021-04-23 100.26 101.00 99.94 100.76 1.8M
2021-04-22 100.73 100.92 99.52 100.15 1.6M
2021-04-21 100.37 101.31 100.00 101.21 2.4M
2021-04-20 99.39 100.56 99.20 99.79 1.6M
2021-04-19 98.51 99.36 97.36 99.29 2.0M
2021-04-16 100.26 100.61 98.68 98.76 4.3M
2021-04-15 97.74 101.49 97.51 100.40 4.5M
2021-04-14 97.21 97.65 96.93 97.18 2.2M
2021-04-13 96.30 97.90 96.06 97.29 3.4M
2021-04-12 95.80 96.47 95.42 96.43 2.5M
2021-04-09 95.55 95.97 95.12 95.68 2.2M
2021-04-08 95.69 96.17 94.20 94.98 2.3M
2021-04-07 95.49 96.23 95.23 95.86 2.1M
2021-04-06 96.79 96.86 95.22 95.43 2.5M
2021-04-05 95.90 97.29 95.81 96.72 2.1M
2021-04-01 95.45 95.84 94.75 95.55 2.6M
2021-03-31 95.55 95.68 94.69 95.61 3.4M
2021-03-30 96.03 96.37 94.81 95.55 2.2M
2021-03-29 95.03 96.98 94.12 96.20 2.4M
2021-03-26 94.34 95.47 93.84 95.25 2.9M
2021-03-25 93.05 94.52 92.65 94.23 4.3M
2021-03-24 90.87 93.88 90.25 92.49 3.2M
2021-03-23 89.98 91.35 89.98 90.75 1.9M
2021-03-22 90.27 91.26 89.79 90.13 1.7M
2021-03-19 90.78 91.59 89.53 90.94 5.6M
2021-03-18 91.40 91.44 90.01 90.35 2.5M
2021-03-17 91.30 92.81 90.29 91.10 3.5M
2021-03-16 92.79 93.54 92.04 93.37 2.0M
2021-03-15 93.33 93.70 92.70 93.38 1.9M
2021-03-12 93.34 93.43 92.53 93.04 1.8M
2021-03-11 92.12 93.58 91.30 92.79 3.0M
2021-03-10 90.43 92.86 90.12 92.22 2.9M
2021-03-09 90.48 91.23 90.11 90.18 2.9M
2021-03-08 89.52 92.60 88.69 91.02 3.2M
2021-03-05 87.95 89.80 86.84 89.56 3.3M
2021-03-04 88.68 89.30 86.76 86.99 3.3M
2021-03-03 88.41 90.38 87.87 88.86 2.8M
2021-03-02 87.77 89.24 87.33 88.71 2.9M
2021-03-01 86.48 88.25 86.48 87.64 2.2M
2021-02-26 87.61 87.68 85.50 85.95 4.5M
2021-02-25 87.74 88.64 86.63 87.11 3.6M
2021-02-24 89.75 91.00 87.73 87.74 3.7M
2021-02-23 88.44 90.49 88.00 89.75 4.8M
2021-02-22 87.00 88.11 86.43 87.79 2.6M
2021-02-19 88.45 88.72 87.04 87.06 2.6M
2021-02-18 86.28 88.52 86.01 88.10 2.9M
2021-02-17 85.08 86.43 85.08 86.25 4.1M
2021-02-16 86.50 87.16 84.89 85.13 3.8M
2021-02-12 86.00 86.62 85.75 86.27 2.3M
2021-02-11 85.61 86.75 85.13 86.37 2.5M
2021-02-10 86.79 86.97 85.04 85.53 3.3M
2021-02-09 86.44 86.86 85.33 86.27 4.6M
2021-02-08 87.92 88.02 85.90 86.17 4.0M
2021-02-05 88.33 88.95 87.45 87.47 2.2M
2021-02-04 86.95 88.22 86.31 88.14 3.3M
2021-02-03 86.17 87.09 85.88 86.96 2.7M
2021-02-02 86.94 88.27 86.55 86.75 3.3M
2021-02-01 87.49 88.12 85.47 86.19 5.2M
2021-01-29 88.18 89.07 86.72 87.19 4.8M
2021-01-28 87.52 89.70 86.80 88.49 6.3M
2021-01-27 90.79 91.33 86.71 87.04 4.9M
2021-01-26 92.53 92.83 91.14 91.72 2.6M
2021-01-25 92.27 93.59 91.38 92.42 3.1M
2021-01-22 94.00 94.27 92.30 92.31 2.7M
2021-01-21 96.15 96.64 94.26 94.26 1.7M
2021-01-20 95.94 96.85 95.33 96.06 1.5M
2021-01-19 95.00 97.15 94.25 96.19 3.5M
2021-01-15 93.45 95.01 92.87 94.80 3.1M
2021-01-14 95.31 95.61 93.36 93.45 1.6M
2021-01-13 95.08 95.51 94.42 94.93 2.1M
2021-01-12 94.87 96.04 94.54 95.07 2.1M
2021-01-11 94.21 95.13 93.87 95.09 1.8M
2021-01-08 92.99 94.85 92.84 94.50 1.7M
2021-01-07 94.54 95.33 94.09 94.74 2.7M
2021-01-06 96.60 98.91 96.00 98.79 2.8M
2021-01-05 97.44 97.63 95.21 96.95 2.6M
2021-01-04 97.58 98.22 95.93 97.13 2.5M