PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 203.2 USD | -1.53% |
|
-1.85% | +27.56% |
| May. 21 | U.S. auto insurance shoppers jump 6% in Q1, TransUnion says | RE |
| May. 20 | Sector Update: Financial Stocks Decline Late Afternoon | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-20 | 2024-05-21 | 2024-05-22 | 2024-05-23 | |
|---|---|---|---|---|
| Last | 206.98 $ | 209.38 $ | 206.34 $ | 203.18 $ |
| Volume | 2 172 584 | 2 669 070 | 1 684 075 | 2 468 764 |
| Change | -1.07% | +1.16% | -1.45% | -1.53% |
| Opening | 209.00 | 207.99 | 209.39 | 205.75 |
| High | 209.51 | 211.28 | 209.87 | 207.47 |
| Low | 206.90 | 207.79 | 206.33 | 203.02 |
Performance
| 1 day | -1.53% | ||
| 1 week | -1.85% | ||
| Current month | -2.43% | ||
| 1 month | -5.06% | ||
| 3 months | +6.21% | ||
| 6 months | +24.95% | ||
| Current year | +27.56% | ||
| 1 year | +52.37% | ||
| 3 years | +104.94% | ||
| 5 years | +154.90% | ||
| 10 years | +709.48% |
Volumes
marketsDaily volume
2 469 322
Estimated daily volume
2 469 322
Avg. Volume 20 sessions
2 288 993
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
465 077 597.74
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)
120 853 005 173
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)
120 513 890 748
Average Daily Capital Traded
0.38%
Highs and lows
1 week
203.02
211.28
1 month
203.02217.77
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
207.02
Moving average 20 days
210.66
Moving average 50 days
208.77
Moving average 100 days
195.01
Price spread / (MMA5)
+1.89%
Price spread / (MMA20)
+3.68%
Price spread / (MMA50)
+2.75%
Price spread / (MMA100)
-4.02%
STIM
RSI 9 days
40.47
RSI 14 days
44.54
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.53% | -1.85% | +27.56% | +52.37% | 121B | ||
| 0.00% | -3.22% | +10.13% | +5.69% | 29.35B | ||
| -1.03% | +1.05% | -1.97% | -9.97% | 13B | ||
| -1.85% | +1.27% | +0.78% | +17.61% | 10.54B | ||
| 0.00% | -2.13% | +15.44% | +68.02% | 4.72B | ||
| +0.67% | -2.30% | +5.08% | +30.79% | 3.74B | ||
| -4.10% | -2.28% | +51.81% | +85.70% | 3.27B | ||
| -2.04% | +20.31% | -24.36% | -63.44% | 269M | ||
| -1.60% | -3.71% | +32.88% | +54.55% | 241M | ||
| -0.51% | +1.38% | +51.80% | +28.04% | 158M | ||
| +3.54% | +10.47% | +79.25% | +239.29% | 140M | ||
| -4.00% | -13.76% | -77.60% | -86.40% | 114M | ||
| +1.59% | +2.24% | +3.23% | +9.97% | 111M | ||
| Average | -0.84% | -0.14% | +13.39% | +33.25% | ||
| Weighted average by Cap. | -1.23% | -1.25% | +20.83% | +39.10% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
1482953cfd16.K4OQtySCIjYluWe8AEWC5LNXYen8AHXlvvyJxT7Jy3g.ZuTG8XvBV0JS7D3OWHLtjIVhJdjJRT-HiMv4gVOrhw5Zy_LkfuBTRVPJMg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 203.2 | 495,850 | 1,795,658 |
| 03:59:59 pm | 203.2 | 200 | 1,299,808 |
| 03:59:59 pm | 203.2 | 100 | 1,299,608 |
| 03:59:59 pm | 203.2 | 1,418 | 1,299,508 |
| 03:59:59 pm | 203.2 | 2,100 | 1,298,090 |
| 03:59:59 pm | 203.2 | 375 | 1,295,990 |
| 03:59:59 pm | 203.2 | 5,842 | 1,295,615 |
| 03:59:59 pm | 203.2 | 400 | 1,289,773 |
| 03:59:59 pm | 203.2 | 100 | 1,289,373 |
| 03:59:59 pm | 203.2 | 185 | 1,289,273 |
Monthly variations
Annual change
| 2024 | +27.56% | ||
| 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
