PGR - The Progressive Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202078,5779,2878,3579,0879,082 102 201
01 juin 202077,7578,8877,2278,3478,341 749 100
29 mai 202076,7777,8876,4577,6877,684 412 400
28 mai 202077,3277,4675,9176,5976,592 613 800
27 mai 202075,3277,3274,0776,4776,474 687 900
26 mai 202075,9076,3673,6674,1374,135 212 700
22 mai 202075,1675,7474,2774,7274,722 166 000
21 mai 202074,5275,4672,7175,0275,023 899 800
20 mai 202076,4276,7574,6574,8974,892 902 900
19 mai 202076,1077,8675,8375,8775,872 610 500
18 mai 202077,3277,8375,6376,6276,623 360 500
15 mai 202073,6176,4472,7176,2176,215 593 000
14 mai 202072,2773,8571,9273,7473,744 001 800
13 mai 202071,8273,5171,2572,7672,763 968 700
12 mai 202073,3673,5271,6072,1972,193 300 800
11 mai 202073,6574,0473,0273,1773,172 808 300
08 mai 202075,7575,9373,9374,2774,274 333 800
07 mai 202077,0077,5074,1974,9374,933 724 900
06 mai 202078,6178,8075,9276,1976,192 548 700
05 mai 202076,0378,5976,0378,0478,042 475 800
04 mai 202075,8776,0774,8175,8575,852 928 800
01 mai 202076,4077,1675,5176,1876,182 869 100
30 avr. 202078,8079,3876,8677,3077,303 852 600
29 avr. 202081,7681,7679,3279,8079,804 780 300
28 avr. 202083,5983,8380,9781,1481,143 264 000
27 avr. 202083,0083,3082,2482,9682,965 399 600
24 avr. 202082,1882,9780,8882,8782,872 439 600
23 avr. 202082,7382,7381,1981,6181,612 667 700
22 avr. 202082,5482,8481,5482,4982,492 323 900
21 avr. 202080,0482,5279,7781,2581,254 441 800
20 avr. 202081,6882,2080,8781,9481,942 881 700
17 avr. 202081,0382,9179,2682,5082,503 507 700
16 avr. 202079,1279,8477,8879,0979,092 877 400
15 avr. 202074,3180,0872,6879,2579,253 223 800
14 avr. 202079,0781,4578,7280,4780,472 912 300
13 avr. 202080,0080,0076,8777,1077,102 625 300
09 avr. 202078,9180,7678,1280,3980,394 811 800
08 avr. 202076,1078,5574,6477,8177,814 076 300
07 avr. 202077,8878,6075,4175,6075,604 581 000
06 avr. 202077,7578,4374,0875,9975,994 435 300
06 avr. 20200.1 Dividende
03 avr. 202076,2376,7574,9275,9475,842 745 600
02 avr. 202071,8777,5471,7476,5676,463 836 400
01 avr. 202071,3673,1070,7272,3672,264 397 300
31 mars 202075,3975,8073,3673,8473,743 865 800
30 mars 202074,1776,8373,1276,1876,084 367 600
27 mars 202072,7774,7471,6073,5473,444 481 900
26 mars 202070,8676,6070,1175,8275,724 861 700
25 mars 202068,9972,7868,1169,9569,864 536 400
24 mars 202070,1771,8967,1269,0468,955 913 100
23 mars 202067,0068,7362,1866,5566,465 880 300
20 mars 202067,2071,8765,1968,2868,196 943 400
19 mars 202071,3571,7566,2267,0466,956 030 000
18 mars 202073,2874,6968,8072,1572,054 979 200
17 mars 202075,1178,6472,9377,2977,196 868 800
16 mars 202067,5275,0566,5973,0072,905 809 900
13 mars 202073,4378,1471,0178,0777,975 919 000
12 mars 202069,7773,3568,1369,6269,537 255 100
11 mars 202075,5475,6673,2475,1175,015 388 100
10 mars 202077,2678,0074,6077,9677,864 653 600
09 mars 202075,4277,4873,4075,2975,196 472 600
06 mars 202077,9380,9877,6280,5280,414 836 100
05 mars 202078,7880,9778,5280,5480,434 157 800
04 mars 202078,0381,2077,8081,0580,943 717 100
03 mars 202078,6979,9776,2177,2477,143 930 600
02 mars 202073,6078,9173,5978,8878,784 671 600
28 févr. 202074,8875,9371,6573,1673,067 029 900
27 févr. 202079,1479,9176,2376,2876,183 187 800
26 févr. 202080,4181,5379,4679,6579,553 293 700
25 févr. 202080,9381,0379,5880,0079,894 476 300
24 févr. 202080,1581,2579,7180,9780,863 660 400
21 févr. 202080,6281,7280,2681,4681,352 730 500
20 févr. 202080,7281,6180,5280,8480,732 835 600
19 févr. 202081,7383,3080,9981,4281,314 417 500
18 févr. 202083,7884,2083,0183,4083,292 720 000
14 févr. 202083,8684,0983,3383,7783,661 709 100
13 févr. 202083,2083,9582,8683,8683,751 689 700
12 févr. 202083,8083,8382,1283,2483,132 887 700
11 févr. 202083,6084,0683,3383,6683,552 709 400
10 févr. 202083,2883,7583,2083,5983,481 512 300
07 févr. 202083,0083,6682,6783,2683,152 211 900
06 févr. 202083,0383,7782,7383,0682,952 804 900
05 févr. 202081,6083,0081,3783,0082,892 184 500
04 févr. 202081,3181,6380,6080,9280,812 166 900
03 févr. 202081,1382,0780,3580,5780,462 745 500
31 janv. 202081,5382,2980,5080,6980,586 531 300
30 janv. 202079,7481,8778,9581,7781,664 016 700
29 janv. 202080,2081,2478,2880,8180,705 230 300
28 janv. 202076,0776,7375,8976,4576,354 003 900
27 janv. 202075,7776,4475,4975,7775,672 490 000
24 janv. 202076,5176,8676,2976,7576,651 695 100
23 janv. 202075,7176,3775,2376,3376,232 190 000
22 janv. 202076,5877,1776,1576,1676,062 167 300
21 janv. 202076,0476,7275,8576,4376,332 686 700
17 janv. 202076,0476,9975,9076,3076,204 265 000
16 janv. 202075,8175,9774,9375,4475,343 180 900
15 janv. 202074,1975,9774,0475,7275,624 078 700
14 janv. 202074,8275,0074,0274,2574,153 191 400
13 janv. 202073,7074,9373,7074,9274,823 795 900
10 janv. 202074,0074,1373,4573,7073,603 650 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages