PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 212.5 USD | -0.31% |
|
+0.64% | +33.43% |
| Jun. 05 | Citigroup Adjusts Price Target on Progressive to $230 From $232, Keeps Neutral Rating | MT |
| May. 31 | Progressive Insider Sold Shares Worth $2,546,585, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-06-04 | 2024-06-05 | 2024-06-06 | 2024-06-07 | |
|---|---|---|---|---|
| Last | 211.97 $ | 212.61 $ | 213.19 $ | 212.53 $ |
| Volume | 2 768 573 | 2 126 037 | 1 756 411 | 2 113 087 |
| Change | +1.24% | +0.30% | +0.27% | -0.31% |
| Opening | 208.88 | 212.40 | 213.47 | 215.01 |
| High | 212.42 | 213.30 | 214.45 | 216.50 |
| Low | 208.62 | 210.30 | 211.54 | 211.75 |
Performance
| 1 day | -0.31% | ||
| 1 week | +0.64% | ||
| Current month | +0.64% | ||
| 1 month | -1.36% | ||
| 3 months | +8.37% | ||
| 6 months | +31.43% | ||
| Current year | +33.43% | ||
| 1 year | +62.44% | ||
| 3 years | +120.49% | ||
| 5 years | +155.51% | ||
| 10 years | +741.70% |
Volumes
marketsDaily volume
2 113 087
Estimated daily volume
2 113 087
Avg. Volume 20 sessions
2 447 249
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
520 113 829.97
Record volume 1
89 618 400
Record volume 2
62 672 400
Record volume 3
42 860 408
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
124 478 478 189
Net sales (USD)
61 550 200 000
Number of employees
61 432
Sales / Employee (USD)
1 001 924
Free-Float
73.23 %
Free-Float capitalization (USD)
124 131 838 146
Average Daily Capital Traded
0.42%
Highs and lows
1 week
207.17
216.50
1 month
201.78217.65
Current year
159.34217.77
1 year
111.41217.77
3 years
89.35217.77
5 years
62.18217.77
10 years
23.20217.77
Indicators
Moving average 5 days
211.94
Moving average 20 days
209.23
Moving average 50 days
209.46
Moving average 100 days
199.37
Price spread / (MMA5)
-0.28%
Price spread / (MMA20)
-1.55%
Price spread / (MMA50)
-1.44%
Price spread / (MMA100)
-6.19%
STIM
RSI 9 days
60.99
RSI 14 days
57.20
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.31% | +0.64% | +33.43% | +62.44% | 124B | ||
| +1.71% | -0.20% | +9.27% | +6.96% | 28.87B | ||
| -0.35% | +2.20% | -1.77% | -7.82% | 12.86B | ||
| -1.34% | +0.59% | +1.71% | +17.62% | 10.44B | ||
| -2.78% | -8.78% | +16.27% | +68.43% | 4.32B | ||
| -0.66% | -1.42% | +4.11% | +15.83% | 3.64B | ||
| -0.07% | -1.74% | +47.04% | +75.33% | 3.04B | ||
| -1.90% | +1.98% | +25.77% | +2.08% | 866M | ||
| +1.60% | +0.99% | +37.20% | +59.06% | 243M | ||
| -0.35% | -5.33% | -44.20% | -73.06% | 194M | ||
| +4.00% | +2.63% | +83.96% | +212.00% | 149M | ||
| -2.54% | -4.44% | +38.66% | +22.27% | 143M | ||
| 0.00% | 0.00% | +2.26% | +9.31% | 112M | ||
| -7.58% | -22.98% | -85.63% | -91.29% | 70M | ||
| Average | -0.76% | -2.22% | +12.00% | +27.08% | ||
| Weighted average by Cap. | -0.13% | +0.40% | +24.74% | +45.77% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d39730681f06c697ce1fce234b.uUwwzT3nFJvpTsK2YPqtpkH2qCnqWzJU66SN9oohcOw.7jsAtGSPU_62IoXeWMrL3h6dxV7Sdlc3ke7mpMdgRrjYHEmbSKVtzrYrpQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 212.5 | 315,660 | 1,488,702 |
| 03:59:59 pm | 212.5 | 569 | 1,173,042 |
| 03:59:59 pm | 212.5 | 224 | 1,172,473 |
| 03:59:59 pm | 212.5 | 207 | 1,172,249 |
| 03:59:59 pm | 212.5 | 300 | 1,172,042 |
| 03:59:59 pm | 212.5 | 199 | 1,171,742 |
| 03:59:58 pm | 212.6 | 100 | 1,171,543 |
| 03:59:57 pm | 212.6 | 269 | 1,171,443 |
| 03:59:57 pm | 212.5 | 100 | 1,171,174 |
| 03:59:57 pm | 212.5 | 100 | 1,171,074 |
Monthly variations
Annual change
| 2024 | +33.43% | ||
| 2023 | +22.80% | ||
| 2022 | +26.36% | ||
| 2021 | +3.81% | ||
| 2020 | +36.59% | ||
| 2019 | +19.99% | ||
| 2018 | +7.12% | ||
| 2017 | +58.65% | ||
| 2016 | +11.64% | ||
| 2015 | +17.82% | ||
| 2014 | -1.03% | ||
| 2013 | +29.24% | ||
| 2012 | +8.15% | ||
| 2011 | -1.81% | ||
| 2010 | +10.45% | ||
| 2009 | +21.47% | ||
| 2008 | -22.70% | ||
| 2007 | -20.89% | ||
| 2006 | -17.04% | ||
| 2005 | +37.65% | ||
| 2004 | +1.50% | ||
| 2003 | +68.43% | ||
| 2002 | -0.27% | ||
| 2001 | +44.08% | ||
| 2000 | +41.71% | ||
| 1999 | -56.83% | ||
| 1998 | +41.29% | ||
| 1997 | +77.92% | ||
| 1996 | +37.85% | ||
| 1995 | +39.64% | ||
| 1994 | -13.58% | ||
| 1993 | +39.06% | ||
| 1992 | +61.81% | ||
| 1991 | +5.37% | ||
| 1990 | +33.12% | ||
| 1989 | +67.39% | ||
| 1988 | -24.59% | ||
| 1987 | -1.61% | ||
| 1986 | +50.81% | ||
| 1985 | +101.09% | ||
| 1984 | -6.12% | ||
| 1983 | -8.70% |
- Stock Market
- Equities
- PGR Stock
- Quotes Progressive Corporation
