PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 212.2 USD | -0.85% |
|
+1.85% | +33.22% |
| Apr. 17 | UBS Adjusts Progressive Price Target to $218 From $216, Maintains Neutral Rating | MT |
| Apr. 17 | BofA Securities Adjusts Price Target on Progressive to $273 From $279, Maintains Buy Rating | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|
| Last | 214.69 $ | 213 $ | 214.02 $ | 212.2 $ |
| Volume | 4 191 546 | 2 732 551 | 2 576 062 | 2 632 827 |
| Change | +2.36% | -0.79% | +0.48% | -0.85% |
| Opening | 210.90 | 215.06 | 213.73 | 213.81 |
| High | 215.18 | 216.21 | 215.22 | 215.10 |
| Low | 210.54 | 212.87 | 212.36 | 209.79 |
Performance
| 1 day | -0.85% | ||
| 1 week | +1.85% | ||
| Current month | +2.60% | ||
| 1 month | +3.16% | ||
| 3 months | +24.59% | ||
| 6 months | +38.26% | ||
| Current year | +33.22% | ||
| 1 year | +54.87% | ||
| 3 years | +110.60% | ||
| 5 years | +180.35% | ||
| 10 years | +795.74% |
Volumes
marketsDaily volume
2 633 026
Estimated daily volume
2 633 026
Avg. Volume 20 sessions
3 100 370
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
657 898 514.00
Record volume 1
89 618 400
Record volume 2
62 672 400
Record volume 3
42 860 408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
125 351 178 202
Net sales (USD)
61 550 200 000
Number of employees
61 432
Sales / Employee (USD)
1 001 924
Free-Float
73.2 %
Free-Float capitalization (USD)
125 020 694 083
Average Daily Capital Traded
0.52%
Highs and lows
1 week
208.02
216.21
1 month
202.09216.21
Current year
159.34216.21
1 year
111.41216.21
3 years
89.35216.21
5 years
62.18216.21
10 years
23.20216.21
Indicators
Moving average 5 days
210.98
Moving average 20 days
208.18
Moving average 50 days
199.91
Moving average 100 days
183.34
Price spread / (MMA5)
-0.57%
Price spread / (MMA20)
-1.89%
Price spread / (MMA50)
-5.79%
Price spread / (MMA100)
-13.60%
STIM
RSI 9 days
65.13
RSI 14 days
64.93
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.85% | +1.85% | +33.22% | +54.87% | 125B | ||
| +1.73% | +0.20% | +7.65% | +10.14% | 27.87B | ||
| -0.58% | -1.37% | -6.67% | -13.85% | 12.17B | ||
| 0.00% | +10.27% | +22.86% | +79.46% | 4.82B | ||
| +1.33% | -0.24% | +3.13% | +20.73% | 3.64B | ||
| -2.71% | +3.47% | +48.00% | +78.01% | 3.14B | ||
| +1.72% | -0.67% | +13.46% | -4.53% | 767M | ||
| 0.00% | -9.09% | -1.77% | -52.24% | 342M | ||
| +0.74% | +3.02% | +10.24% | +29.84% | 193M | ||
| +0.42% | +2.31% | +82.73% | +128.71% | 188M | ||
| -2.48% | -14.72% | -69.36% | -81.18% | 154M | ||
| -0.63% | 0.00% | +0.97% | +18.11% | 111M | ||
| 0.00% | +1.22% | +27.36% | +255.73% | 103M | ||
| Average | -0.10% | -0.42% | +13.22% | +40.29% | ||
| Weighted average by Cap. | -0.38% | +2.18% | +25.66% | +43.16% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
719ba54d2b88e.zBlVjkfXUaS8xqfok0_2tsKrgJnnHevaEAPUJqkh-v0.qm841CW8PffKleuY_z_Fm5Tu1OOKcZOWU2LhS8xPrbP8dDn8auUTxuP2xA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 212.2 | 291,886 | 1,733,185 |
| 03:59:59 pm | 212.1 | 300 | 1,441,299 |
| 03:59:59 pm | 212.1 | 600 | 1,440,999 |
| 03:59:59 pm | 212.1 | 1,400 | 1,440,399 |
| 03:59:59 pm | 212.2 | 2,900 | 1,438,999 |
| 03:59:59 pm | 212.2 | 100 | 1,436,099 |
| 03:59:58 pm | 212.2 | 300 | 1,435,999 |
| 03:59:58 pm | 212.2 | 300 | 1,435,699 |
| 03:59:58 pm | 212.2 | 241 | 1,435,399 |
| 03:59:58 pm | 212.2 | 100 | 1,435,158 |
Monthly variations
Annual change
| 2024 | +33.22% | ||
| 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
