NYSE - Delayed Quote • USD
The Progressive Corporation (PGR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 210.90 | 215.18 | 210.54 | 214.69 | 214.69 | 4,191,100 |
Apr 18, 2024 | 209.36 | 210.05 | 208.02 | 209.75 | 209.75 | 2,116,500 |
Apr 17, 2024 | 209.08 | 210.03 | 207.59 | 209.12 | 209.12 | 3,554,600 |
Apr 16, 2024 | 207.66 | 210.62 | 206.72 | 208.35 | 208.35 | 2,916,800 |
Apr 15, 2024 | 207.76 | 208.78 | 205.13 | 206.59 | 206.59 | 3,841,900 |
Apr 12, 2024 | 208.00 | 209.50 | 203.26 | 203.90 | 203.90 | 5,367,700 |
Apr 11, 2024 | 206.25 | 207.09 | 202.09 | 202.26 | 202.26 | 3,896,400 |
Apr 10, 2024 | 203.95 | 207.09 | 203.21 | 206.15 | 206.15 | 2,367,300 |
Apr 9, 2024 | 210.56 | 211.05 | 204.19 | 204.81 | 204.81 | 2,662,100 |
Apr 8, 2024 | 210.70 | 210.96 | 208.70 | 210.39 | 210.39 | 2,793,700 |
Apr 5, 2024 | 210.24 | 212.05 | 209.28 | 211.00 | 211.00 | 3,035,900 |
Apr 4, 2024 | 211.20 | 212.24 | 208.37 | 209.24 | 209.24 | 2,581,400 |
Apr 3, 2024 | 0.10 Dividend | |||||
Apr 3, 2024 | 210.29 | 211.75 | 209.60 | 210.77 | 210.77 | 2,526,800 |
Apr 2, 2024 | 209.96 | 210.71 | 208.95 | 210.03 | 209.93 | 1,919,100 |
Apr 1, 2024 | 207.19 | 210.05 | 205.92 | 209.95 | 209.85 | 2,324,300 |
Mar 28, 2024 | 207.23 | 208.19 | 206.39 | 206.82 | 206.72 | 3,163,400 |
Mar 27, 2024 | 205.16 | 206.30 | 204.26 | 206.15 | 206.05 | 3,509,100 |
Mar 26, 2024 | 205.79 | 207.80 | 204.30 | 204.65 | 204.55 | 3,546,200 |
Mar 25, 2024 | 205.83 | 206.89 | 204.66 | 206.02 | 205.92 | 3,491,700 |
Mar 22, 2024 | 205.85 | 207.40 | 205.24 | 205.70 | 205.60 | 2,557,900 |
Mar 21, 2024 | 204.50 | 207.20 | 203.54 | 205.57 | 205.47 | 3,418,700 |
Mar 20, 2024 | 205.00 | 206.86 | 204.68 | 205.72 | 205.62 | 1,729,900 |
Mar 19, 2024 | 207.53 | 207.87 | 204.18 | 205.49 | 205.39 | 2,024,900 |
Mar 18, 2024 | 204.57 | 207.20 | 204.07 | 206.41 | 206.31 | 2,289,900 |
Mar 15, 2024 | 199.57 | 205.83 | 199.57 | 204.88 | 204.78 | 5,740,500 |
Mar 14, 2024 | 201.63 | 202.70 | 199.54 | 201.87 | 201.77 | 3,537,800 |
Mar 13, 2024 | 199.63 | 199.87 | 197.77 | 199.74 | 199.64 | 2,101,400 |
Mar 12, 2024 | 197.00 | 199.07 | 195.57 | 198.94 | 198.85 | 1,515,100 |
Mar 11, 2024 | 198.20 | 198.26 | 195.43 | 196.74 | 196.65 | 2,178,200 |
Mar 8, 2024 | 195.13 | 198.98 | 194.49 | 198.41 | 198.32 | 2,803,500 |
Mar 7, 2024 | 196.00 | 196.94 | 193.86 | 196.12 | 196.03 | 2,964,900 |
Mar 6, 2024 | 193.40 | 196.30 | 191.00 | 196.01 | 195.92 | 3,431,500 |
Mar 5, 2024 | 189.49 | 190.88 | 189.40 | 189.81 | 189.72 | 2,445,800 |
Mar 4, 2024 | 187.76 | 189.83 | 187.32 | 189.24 | 189.15 | 2,931,000 |
Mar 1, 2024 | 189.20 | 190.16 | 186.94 | 187.83 | 187.74 | 3,624,700 |
Feb 29, 2024 | 192.12 | 192.36 | 188.80 | 189.56 | 189.47 | 4,203,700 |
Feb 28, 2024 | 192.73 | 193.39 | 191.48 | 192.03 | 191.94 | 2,533,600 |
Feb 27, 2024 | 193.63 | 193.95 | 189.66 | 192.18 | 192.09 | 2,502,700 |
Feb 26, 2024 | 192.15 | 193.67 | 191.33 | 193.58 | 193.49 | 2,194,200 |
Feb 23, 2024 | 191.84 | 192.60 | 190.52 | 191.30 | 191.21 | 1,826,500 |
Feb 22, 2024 | 190.73 | 192.31 | 189.25 | 191.69 | 191.60 | 1,997,700 |
Feb 21, 2024 | 190.26 | 191.32 | 187.79 | 190.25 | 190.16 | 2,253,100 |
Feb 20, 2024 | 189.63 | 191.95 | 189.00 | 189.48 | 189.39 | 2,497,900 |
Feb 16, 2024 | 189.86 | 191.92 | 188.58 | 189.09 | 189.00 | 2,113,100 |
Feb 15, 2024 | 187.73 | 189.85 | 187.10 | 189.24 | 189.15 | 1,939,700 |
Feb 14, 2024 | 184.17 | 188.20 | 182.23 | 187.95 | 187.86 | 3,434,300 |
Feb 13, 2024 | 184.14 | 184.91 | 180.72 | 182.08 | 181.99 | 3,251,300 |
Feb 12, 2024 | 182.72 | 183.12 | 181.65 | 182.36 | 182.27 | 1,748,900 |
Feb 9, 2024 | 182.56 | 184.00 | 182.30 | 182.72 | 182.63 | 1,968,700 |
Feb 8, 2024 | 182.21 | 184.28 | 181.89 | 182.96 | 182.87 | 1,762,400 |
Feb 7, 2024 | 181.45 | 182.85 | 180.68 | 182.17 | 182.08 | 1,586,600 |
Feb 6, 2024 | 182.00 | 182.62 | 179.91 | 180.27 | 180.18 | 1,579,600 |
Feb 5, 2024 | 180.48 | 182.64 | 180.48 | 182.18 | 182.09 | 1,819,200 |
Feb 2, 2024 | 180.17 | 181.90 | 179.68 | 180.69 | 180.60 | 1,791,600 |
Feb 1, 2024 | 176.77 | 179.65 | 176.37 | 178.71 | 178.62 | 2,839,200 |
Jan 31, 2024 | 180.46 | 180.86 | 177.69 | 178.25 | 178.17 | 1,978,800 |
Jan 30, 2024 | 176.38 | 179.82 | 175.50 | 179.71 | 179.62 | 1,834,700 |
Jan 29, 2024 | 178.75 | 180.46 | 176.73 | 177.76 | 177.68 | 2,000,800 |
Jan 26, 2024 | 178.20 | 180.00 | 177.27 | 179.42 | 179.33 | 2,354,300 |
Jan 25, 2024 | 178.41 | 180.49 | 176.15 | 178.01 | 177.93 | 2,887,200 |
Jan 24, 2024 | 181.60 | 182.35 | 176.51 | 178.36 | 178.28 | 4,565,900 |
Jan 23, 2024 | 169.68 | 172.04 | 169.57 | 170.32 | 170.24 | 2,932,600 |
Jan 22, 2024 | 170.72 | 171.97 | 170.21 | 170.28 | 170.20 | 2,643,200 |
Jan 19, 2024 | 171.00 | 172.51 | 170.08 | 170.14 | 170.06 | 2,722,300 |
Jan 18, 2024 | 0.85 Dividend | |||||
Jan 18, 2024 | 167.47 | 170.27 | 166.92 | 169.91 | 169.83 | 2,530,200 |
Jan 17, 2024 | 169.24 | 171.71 | 168.89 | 169.89 | 168.96 | 2,373,800 |
Jan 16, 2024 | 169.84 | 169.84 | 168.02 | 168.57 | 167.65 | 2,186,300 |
Jan 12, 2024 | 169.38 | 169.96 | 167.70 | 168.90 | 167.97 | 1,649,900 |
Jan 11, 2024 | 166.00 | 168.29 | 164.98 | 168.02 | 167.10 | 2,275,600 |
Jan 10, 2024 | 166.08 | 168.22 | 164.17 | 165.51 | 164.60 | 1,582,600 |
Jan 9, 2024 | 165.95 | 166.83 | 164.16 | 166.67 | 165.76 | 1,927,800 |
Jan 8, 2024 | 163.44 | 165.51 | 162.35 | 165.37 | 164.46 | 1,994,200 |
Jan 5, 2024 | 164.31 | 164.57 | 161.56 | 162.71 | 161.82 | 1,544,700 |
Jan 4, 2024 | 164.68 | 166.28 | 162.96 | 163.00 | 162.11 | 1,937,200 |
Jan 3, 2024 | 162.26 | 165.31 | 162.12 | 163.17 | 162.28 | 2,208,600 |
Jan 2, 2024 | 159.80 | 161.70 | 159.34 | 161.63 | 160.74 | 1,912,200 |
Dec 29, 2023 | 158.47 | 159.82 | 158.10 | 159.28 | 158.41 | 1,637,500 |
Dec 28, 2023 | 158.00 | 159.18 | 157.61 | 158.34 | 157.47 | 1,139,700 |
Dec 27, 2023 | 156.78 | 157.95 | 156.06 | 157.66 | 156.80 | 1,217,600 |
Dec 26, 2023 | 157.77 | 157.90 | 156.73 | 157.38 | 156.52 | 1,066,700 |
Dec 22, 2023 | 156.92 | 158.19 | 156.35 | 157.76 | 156.90 | 1,006,000 |
Dec 21, 2023 | 154.93 | 156.56 | 154.38 | 156.48 | 155.62 | 1,139,200 |
Dec 20, 2023 | 157.54 | 157.68 | 155.54 | 155.56 | 154.71 | 1,716,000 |
Dec 19, 2023 | 155.36 | 157.84 | 154.75 | 157.68 | 156.82 | 2,776,000 |
Dec 18, 2023 | 154.86 | 156.77 | 154.43 | 156.00 | 155.15 | 2,346,800 |
Dec 15, 2023 | 151.68 | 156.33 | 149.14 | 153.41 | 152.57 | 6,746,500 |
Dec 14, 2023 | 160.19 | 160.81 | 152.82 | 153.55 | 152.71 | 5,633,800 |
Dec 13, 2023 | 165.31 | 165.57 | 160.27 | 160.55 | 159.67 | 2,742,700 |
Dec 12, 2023 | 163.11 | 165.16 | 162.81 | 165.13 | 164.23 | 2,204,000 |
Dec 11, 2023 | 162.87 | 164.37 | 162.28 | 163.42 | 162.52 | 2,060,600 |
Dec 8, 2023 | 161.81 | 162.35 | 159.82 | 161.17 | 160.29 | 2,614,600 |
Dec 7, 2023 | 162.35 | 162.96 | 161.67 | 161.71 | 160.82 | 2,623,000 |
Dec 6, 2023 | 163.05 | 164.29 | 160.62 | 161.49 | 160.61 | 2,146,300 |
Dec 5, 2023 | 163.41 | 164.35 | 162.56 | 163.53 | 162.63 | 1,419,200 |
Dec 4, 2023 | 161.93 | 163.58 | 161.58 | 163.41 | 162.52 | 1,569,700 |
Dec 1, 2023 | 164.16 | 164.85 | 162.24 | 162.46 | 161.57 | 2,630,000 |
Nov 30, 2023 | 163.05 | 164.46 | 162.68 | 164.03 | 163.13 | 3,561,700 |
Nov 29, 2023 | 162.78 | 163.76 | 162.01 | 163.00 | 162.11 | 1,519,900 |
Nov 28, 2023 | 164.28 | 164.73 | 162.58 | 163.26 | 162.37 | 1,656,000 |
Nov 27, 2023 | 163.87 | 164.48 | 163.00 | 164.41 | 163.51 | 1,692,900 |
Nov 24, 2023 | 163.14 | 164.10 | 163.14 | 163.72 | 162.82 | 680,000 |
Nov 22, 2023 | 161.35 | 163.01 | 161.00 | 162.61 | 161.72 | 1,518,600 |
Nov 21, 2023 | 160.12 | 162.85 | 160.07 | 161.81 | 160.92 | 1,954,600 |
Nov 20, 2023 | 158.00 | 160.58 | 157.68 | 159.35 | 158.48 | 2,019,100 |
Nov 17, 2023 | 159.84 | 160.83 | 157.51 | 157.57 | 156.71 | 2,402,500 |
Nov 16, 2023 | 158.16 | 160.10 | 158.16 | 159.94 | 159.06 | 2,781,300 |
Nov 15, 2023 | 159.28 | 159.53 | 156.23 | 157.67 | 156.81 | 3,421,700 |
Nov 14, 2023 | 160.99 | 161.41 | 159.18 | 159.53 | 158.66 | 3,080,400 |
Nov 13, 2023 | 161.19 | 161.98 | 159.54 | 161.92 | 161.03 | 2,908,100 |
Nov 10, 2023 | 160.97 | 161.72 | 160.06 | 160.39 | 159.51 | 2,988,100 |
Nov 9, 2023 | 159.21 | 161.28 | 159.03 | 160.35 | 159.47 | 2,274,600 |
Nov 8, 2023 | 158.15 | 159.12 | 157.39 | 158.61 | 157.74 | 1,757,100 |
Nov 7, 2023 | 159.00 | 159.00 | 157.20 | 158.61 | 157.74 | 1,874,700 |
Nov 6, 2023 | 157.31 | 158.50 | 156.86 | 158.23 | 157.36 | 2,067,300 |
Nov 3, 2023 | 159.11 | 159.11 | 155.61 | 156.21 | 155.35 | 4,047,000 |
Nov 2, 2023 | 158.71 | 160.69 | 156.93 | 158.77 | 157.90 | 2,996,800 |
Nov 1, 2023 | 159.00 | 160.62 | 157.91 | 159.61 | 158.74 | 2,264,400 |
Oct 31, 2023 | 155.13 | 158.45 | 154.71 | 158.09 | 157.22 | 2,353,300 |
Oct 30, 2023 | 153.63 | 155.37 | 153.22 | 155.19 | 154.34 | 2,253,000 |
Oct 27, 2023 | 153.00 | 153.31 | 151.55 | 153.06 | 152.22 | 2,147,600 |
Oct 26, 2023 | 156.68 | 157.42 | 153.38 | 153.86 | 153.02 | 2,754,000 |
Oct 25, 2023 | 157.82 | 158.00 | 156.05 | 156.43 | 155.57 | 2,219,000 |
Oct 24, 2023 | 154.04 | 156.41 | 153.48 | 156.24 | 155.38 | 1,683,200 |
Oct 23, 2023 | 155.00 | 155.00 | 153.28 | 153.48 | 152.64 | 1,844,200 |
Oct 20, 2023 | 158.40 | 158.63 | 154.59 | 154.84 | 153.99 | 3,051,900 |
Oct 19, 2023 | 158.98 | 160.50 | 157.55 | 157.80 | 156.94 | 2,587,000 |
Oct 18, 2023 | 160.00 | 161.00 | 158.49 | 159.18 | 158.31 | 2,898,100 |
Oct 17, 2023 | 158.25 | 158.99 | 157.51 | 158.94 | 158.07 | 2,720,400 |
Oct 16, 2023 | 156.04 | 158.17 | 154.82 | 157.05 | 156.19 | 4,257,800 |
Oct 13, 2023 | 150.00 | 155.38 | 149.64 | 154.95 | 154.10 | 6,481,300 |
Oct 12, 2023 | 144.37 | 144.59 | 142.87 | 143.30 | 142.52 | 2,403,700 |
Oct 11, 2023 | 142.09 | 144.20 | 142.07 | 143.86 | 143.07 | 3,099,200 |
Oct 10, 2023 | 143.50 | 144.27 | 141.84 | 142.25 | 141.47 | 2,391,400 |
Oct 9, 2023 | 142.53 | 143.38 | 141.93 | 143.26 | 142.48 | 1,369,200 |
Oct 6, 2023 | 142.80 | 143.83 | 142.01 | 142.86 | 142.08 | 2,207,200 |
Oct 5, 2023 | 142.30 | 143.70 | 141.73 | 142.50 | 141.72 | 1,936,100 |
Oct 4, 2023 | 0.10 Dividend | |||||
Oct 4, 2023 | 139.41 | 142.33 | 138.69 | 142.16 | 141.38 | 2,161,100 |
Oct 3, 2023 | 140.00 | 142.35 | 138.50 | 139.40 | 138.54 | 2,105,700 |
Oct 2, 2023 | 138.89 | 139.54 | 137.59 | 138.97 | 138.11 | 1,795,700 |
Sep 29, 2023 | 140.09 | 140.50 | 138.84 | 139.30 | 138.44 | 2,434,900 |
Sep 28, 2023 | 141.13 | 141.85 | 140.10 | 140.41 | 139.54 | 1,641,500 |
Sep 27, 2023 | 140.35 | 140.72 | 139.03 | 140.62 | 139.75 | 1,979,200 |
Sep 26, 2023 | 142.50 | 142.94 | 140.67 | 140.75 | 139.88 | 1,848,600 |
Sep 25, 2023 | 142.84 | 143.04 | 140.79 | 142.42 | 141.54 | 1,889,600 |
Sep 22, 2023 | 142.52 | 143.68 | 142.14 | 143.26 | 142.37 | 1,679,700 |
Sep 21, 2023 | 143.24 | 144.31 | 141.95 | 142.40 | 141.52 | 3,993,900 |
Sep 20, 2023 | 142.77 | 143.97 | 142.51 | 142.69 | 141.81 | 1,637,100 |
Sep 19, 2023 | 141.37 | 142.65 | 140.43 | 142.47 | 141.59 | 1,877,300 |
Sep 18, 2023 | 138.92 | 140.99 | 138.40 | 140.56 | 139.69 | 1,713,000 |
Sep 15, 2023 | 134.70 | 139.72 | 134.34 | 138.74 | 137.88 | 4,506,800 |
Sep 14, 2023 | 140.00 | 140.19 | 138.28 | 139.57 | 138.71 | 2,429,300 |
Sep 13, 2023 | 139.26 | 139.92 | 138.84 | 139.17 | 138.31 | 2,302,800 |
Sep 12, 2023 | 137.62 | 140.21 | 137.62 | 138.65 | 137.79 | 2,389,000 |
Sep 11, 2023 | 136.08 | 138.48 | 136.08 | 137.26 | 136.41 | 1,549,800 |
Sep 8, 2023 | 137.36 | 137.90 | 135.69 | 135.76 | 134.92 | 1,619,400 |
Sep 7, 2023 | 135.70 | 138.37 | 135.27 | 137.41 | 136.56 | 2,188,300 |
Sep 6, 2023 | 133.73 | 135.17 | 133.51 | 134.84 | 134.01 | 1,641,500 |
Sep 5, 2023 | 135.70 | 135.84 | 133.16 | 133.52 | 132.69 | 2,286,000 |
Sep 1, 2023 | 134.37 | 135.89 | 133.42 | 135.48 | 134.64 | 1,357,800 |
Aug 31, 2023 | 134.40 | 134.46 | 133.19 | 133.47 | 132.64 | 2,879,600 |
Aug 30, 2023 | 132.46 | 134.36 | 131.87 | 134.03 | 133.20 | 1,408,300 |
Aug 29, 2023 | 131.85 | 132.36 | 130.27 | 132.25 | 131.43 | 1,485,400 |
Aug 28, 2023 | 132.60 | 132.89 | 130.73 | 131.58 | 130.77 | 1,037,000 |
Aug 25, 2023 | 131.87 | 133.74 | 131.59 | 132.58 | 131.76 | 1,447,300 |
Aug 24, 2023 | 130.29 | 132.97 | 130.29 | 131.90 | 131.08 | 1,519,100 |
Aug 23, 2023 | 130.38 | 130.60 | 129.31 | 130.39 | 129.58 | 2,855,400 |
Aug 22, 2023 | 132.23 | 132.54 | 129.72 | 130.53 | 129.72 | 2,181,800 |
Aug 21, 2023 | 134.06 | 134.76 | 132.12 | 132.18 | 131.36 | 2,016,700 |
Aug 18, 2023 | 134.40 | 135.42 | 133.75 | 133.93 | 133.10 | 2,549,200 |
Aug 17, 2023 | 136.52 | 137.28 | 134.91 | 135.21 | 134.37 | 2,207,200 |
Aug 16, 2023 | 133.02 | 137.23 | 131.50 | 136.14 | 135.30 | 6,249,900 |
Aug 15, 2023 | 125.42 | 126.48 | 124.06 | 125.05 | 124.28 | 2,866,600 |
Aug 14, 2023 | 127.82 | 128.34 | 125.55 | 125.92 | 125.14 | 2,230,700 |
Aug 11, 2023 | 126.34 | 128.23 | 126.34 | 127.84 | 127.05 | 1,188,700 |
Aug 10, 2023 | 126.79 | 128.08 | 125.76 | 126.14 | 125.36 | 1,871,100 |
Aug 9, 2023 | 126.44 | 127.74 | 126.29 | 126.50 | 125.72 | 1,617,600 |
Aug 8, 2023 | 127.24 | 127.41 | 126.01 | 126.50 | 125.72 | 1,778,600 |
Aug 7, 2023 | 127.45 | 128.33 | 126.00 | 127.66 | 126.87 | 1,473,000 |
Aug 4, 2023 | 128.67 | 128.67 | 126.34 | 126.54 | 125.76 | 2,187,400 |
Aug 3, 2023 | 125.55 | 129.96 | 124.72 | 128.85 | 128.05 | 3,886,200 |
Aug 2, 2023 | 127.54 | 130.00 | 124.46 | 125.36 | 124.58 | 3,446,000 |
Aug 1, 2023 | 126.42 | 127.94 | 125.11 | 127.42 | 126.63 | 2,729,300 |
Jul 31, 2023 | 124.83 | 126.91 | 124.83 | 125.98 | 125.20 | 2,898,200 |
Jul 28, 2023 | 126.41 | 126.41 | 124.23 | 125.03 | 124.26 | 1,876,100 |
Jul 27, 2023 | 126.51 | 126.64 | 124.51 | 125.31 | 124.53 | 2,301,200 |
Jul 26, 2023 | 124.45 | 127.14 | 123.82 | 126.23 | 125.45 | 2,811,000 |
Jul 25, 2023 | 123.39 | 123.69 | 121.87 | 123.55 | 122.79 | 3,679,500 |
Jul 24, 2023 | 124.31 | 126.30 | 124.31 | 125.24 | 124.46 | 2,699,600 |
Jul 21, 2023 | 124.18 | 124.79 | 122.10 | 124.39 | 123.62 | 3,287,900 |
Jul 20, 2023 | 119.08 | 124.06 | 118.75 | 123.96 | 123.19 | 3,542,100 |
Jul 19, 2023 | 119.48 | 120.26 | 117.64 | 118.22 | 117.49 | 2,946,800 |
Jul 18, 2023 | 121.22 | 122.25 | 119.63 | 119.81 | 119.07 | 4,844,400 |
Jul 17, 2023 | 117.99 | 122.66 | 117.80 | 121.95 | 121.20 | 6,039,000 |
Jul 14, 2023 | 114.20 | 117.38 | 111.41 | 116.79 | 116.07 | 10,076,700 |
Jul 13, 2023 | 122.50 | 124.99 | 114.56 | 114.78 | 114.07 | 15,043,100 |
Jul 12, 2023 | 132.90 | 134.06 | 131.49 | 132.11 | 131.29 | 2,624,000 |
Jul 11, 2023 | 131.38 | 132.75 | 131.36 | 132.17 | 131.35 | 1,973,900 |
Jul 10, 2023 | 131.35 | 131.98 | 130.02 | 131.08 | 130.27 | 1,737,000 |
Jul 7, 2023 | 131.10 | 131.54 | 129.57 | 131.26 | 130.45 | 1,682,700 |
Jul 6, 2023 | 0.10 Dividend | |||||
Jul 6, 2023 | 130.68 | 131.85 | 130.48 | 131.67 | 130.85 | 1,834,600 |
Jul 5, 2023 | 131.14 | 132.26 | 130.56 | 131.43 | 130.52 | 1,864,400 |
Jul 3, 2023 | 132.05 | 133.13 | 131.08 | 132.59 | 131.67 | 1,131,800 |
Jun 30, 2023 | 132.45 | 132.96 | 131.40 | 132.37 | 131.45 | 2,421,100 |
Jun 29, 2023 | 131.81 | 132.67 | 131.66 | 132.07 | 131.15 | 1,959,900 |
Jun 28, 2023 | 132.07 | 132.29 | 130.61 | 131.69 | 130.78 | 1,544,400 |
Jun 27, 2023 | 132.55 | 133.66 | 131.96 | 132.65 | 131.73 | 1,268,500 |
Jun 26, 2023 | 132.34 | 132.71 | 131.64 | 131.95 | 131.03 | 1,641,300 |
Jun 23, 2023 | 131.85 | 133.50 | 131.32 | 132.77 | 131.85 | 3,616,700 |
Jun 22, 2023 | 131.34 | 131.86 | 130.66 | 131.76 | 130.84 | 1,598,000 |
Jun 21, 2023 | 129.34 | 130.71 | 128.18 | 130.60 | 129.69 | 2,034,300 |
Jun 20, 2023 | 129.13 | 129.85 | 128.54 | 129.48 | 128.58 | 2,151,800 |
Jun 16, 2023 | 129.06 | 130.84 | 128.53 | 129.99 | 129.09 | 3,355,900 |
Jun 15, 2023 | 127.67 | 128.61 | 126.99 | 128.36 | 127.47 | 2,681,600 |
Jun 14, 2023 | 128.99 | 129.28 | 126.28 | 126.93 | 126.05 | 4,474,900 |
Jun 13, 2023 | 130.47 | 132.61 | 130.41 | 131.68 | 130.77 | 1,529,500 |
Jun 12, 2023 | 130.86 | 131.31 | 129.97 | 130.69 | 129.78 | 1,833,200 |
Jun 9, 2023 | 130.85 | 132.24 | 130.81 | 130.90 | 129.99 | 1,673,100 |
Jun 8, 2023 | 130.84 | 131.85 | 129.59 | 131.08 | 130.17 | 1,534,200 |
Jun 7, 2023 | 129.85 | 131.18 | 128.50 | 130.84 | 129.93 | 1,982,100 |
Jun 6, 2023 | 129.30 | 129.86 | 128.46 | 129.80 | 128.90 | 1,514,900 |
Jun 5, 2023 | 129.65 | 130.51 | 128.99 | 129.03 | 128.13 | 1,576,200 |
Jun 2, 2023 | 128.58 | 129.85 | 128.27 | 129.50 | 128.60 | 1,726,300 |
Jun 1, 2023 | 128.27 | 128.49 | 126.16 | 128.33 | 127.44 | 2,978,900 |
May 31, 2023 | 127.55 | 128.91 | 127.39 | 127.91 | 127.02 | 6,673,400 |
May 30, 2023 | 128.43 | 128.47 | 126.47 | 128.07 | 127.18 | 4,230,100 |
May 26, 2023 | 129.03 | 131.78 | 128.26 | 128.49 | 127.60 | 3,149,700 |
May 25, 2023 | 131.05 | 131.61 | 128.81 | 128.93 | 128.03 | 2,584,300 |
May 24, 2023 | 132.85 | 133.24 | 130.94 | 131.50 | 130.59 | 1,928,800 |
May 23, 2023 | 135.01 | 135.35 | 133.21 | 133.35 | 132.42 | 2,989,000 |
May 22, 2023 | 135.70 | 136.76 | 134.83 | 135.63 | 134.69 | 2,857,100 |
May 19, 2023 | 136.50 | 136.91 | 134.70 | 135.06 | 134.12 | 4,873,800 |
May 18, 2023 | 137.00 | 137.34 | 134.49 | 136.11 | 135.16 | 3,451,200 |
May 17, 2023 | 131.79 | 137.90 | 131.73 | 136.60 | 135.65 | 4,312,200 |
May 16, 2023 | 131.81 | 132.22 | 129.37 | 129.76 | 128.86 | 2,927,900 |
May 15, 2023 | 133.79 | 134.01 | 130.97 | 132.00 | 131.08 | 2,204,900 |
May 12, 2023 | 135.02 | 135.52 | 133.14 | 133.43 | 132.50 | 2,155,900 |
May 11, 2023 | 133.36 | 134.35 | 131.43 | 133.94 | 133.01 | 2,037,800 |
May 10, 2023 | 135.05 | 135.81 | 132.94 | 134.38 | 133.45 | 2,644,600 |
May 9, 2023 | 133.97 | 137.29 | 133.78 | 135.70 | 134.76 | 3,595,100 |
May 8, 2023 | 130.10 | 135.01 | 129.32 | 134.09 | 133.16 | 4,254,400 |
May 5, 2023 | 126.93 | 130.15 | 126.63 | 129.52 | 128.62 | 3,124,100 |
May 4, 2023 | 124.17 | 126.72 | 122.72 | 126.10 | 125.22 | 4,909,900 |
May 3, 2023 | 126.91 | 127.38 | 120.73 | 125.05 | 124.18 | 8,019,200 |
May 2, 2023 | 135.00 | 135.59 | 125.40 | 128.31 | 127.42 | 6,751,900 |
May 1, 2023 | 136.28 | 137.34 | 135.45 | 135.89 | 134.95 | 1,774,100 |
Apr 28, 2023 | 134.31 | 136.49 | 133.95 | 136.40 | 135.45 | 2,188,000 |
Apr 27, 2023 | 132.40 | 135.22 | 132.33 | 134.71 | 133.77 | 1,918,100 |
Apr 26, 2023 | 133.92 | 134.86 | 133.21 | 133.84 | 132.91 | 1,648,800 |
Apr 25, 2023 | 135.00 | 136.26 | 134.17 | 134.87 | 133.93 | 1,982,900 |
Apr 24, 2023 | 137.29 | 137.51 | 135.06 | 135.40 | 134.46 | 2,139,700 |
Apr 21, 2023 | 137.79 | 138.39 | 135.99 | 137.02 | 136.07 | 2,358,500 |
Apr 20, 2023 | 138.95 | 139.91 | 137.42 | 138.39 | 137.43 | 2,235,000 |
Related Tickers
ALL The Allstate Corporation
172.96
+2.28%
TRV The Travelers Companies, Inc.
214.07
+1.73%
CB Chubb Limited
250.21
+1.96%
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%
ROOT Root, Inc.
51.44
+0.02%
WRB W. R. Berkley Corporation
82.40
+1.75%
MKL Markel Group Inc.
1,456.69
+1.43%
CINF Cincinnati Financial Corporation
119.95
+2.07%
LMND Lemonade, Inc.
15.86
+0.83%