PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 214.7 USD | +2.36% |
|
+5.29% | +34.79% |
| 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| 2024-04-16 | 2024-04-17 | 2024-04-18 | 2024-04-19 | |
|---|---|---|---|---|
| Last | 208.35 $ | 209.12 $ | 209.75 $ | 214.69 $ |
| Volume | 2 916 807 | 3 554 574 | 2 116 565 | 4 191 546 |
| Change | +0.85% | +0.37% | +0.30% | +2.36% |
| Opening | 207.66 | 209.08 | 209.36 | 210.90 |
| High | 210.62 | 210.03 | 210.05 | 215.18 |
| Low | 206.72 | 207.59 | 208.02 | 210.54 |
Performance
| 1 day | +2.36% | ||
| 1 week | +5.29% | ||
| Current month | +3.81% | ||
| 1 month | +4.48% | ||
| 3 months | +26.18% | ||
| 6 months | +36.05% | ||
| Current year | +34.79% | ||
| 1 year | +54.55% | ||
| 3 years | +116.23% | ||
| 5 years | +186.25% | ||
| 10 years | +796.04% |
Volumes
marketsDaily volume
4 191 546
Estimated daily volume
4 191 546
Avg. Volume 20 sessions
2 993 265
Daily volume ratio
1.40
Avg. Volume 20 sessions USD
642 624 062.85
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)
125 743 596 151
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)
125 411 862 745
Average Daily Capital Traded
0.51%
Highs and lows
1 week
205.13
215.18
1 month
202.09215.18
Current year
159.34215.18
1 year
111.41215.18
3 years
89.35215.18
5 years
62.18215.18
10 years
23.20215.18
Indicators
Moving average 5 days
207.54
Moving average 20 days
207.36
Moving average 50 days
198.66
Moving average 100 days
182.35
Price spread / (MMA5)
-3.33%
Price spread / (MMA20)
-3.41%
Price spread / (MMA50)
-7.47%
Price spread / (MMA100)
-15.06%
STIM
RSI 9 days
61.52
RSI 14 days
62.34
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.36% | +5.29% | +34.79% | +54.55% | 126B | ||
| -0.98% | +1.81% | +9.27% | +13.55% | 28.79B | ||
| -0.59% | -1.31% | -7.49% | -9.01% | 11.95B | ||
| +0.92% | +2.40% | +1.90% | +20.38% | 10.2B | ||
| +2.08% | +3.50% | +14.65% | +68.47% | 4.52B | ||
| -0.03% | -3.33% | +3.06% | +20.46% | 3.65B | ||
| +1.82% | +5.36% | +43.74% | +72.28% | 2.97B | ||
| +0.93% | +3.08% | +11.54% | -2.68% | 749M | ||
| -4.30% | -16.38% | -3.73% | -53.20% | 335M | ||
| -1.23% | -0.25% | +8.36% | +26.81% | 192M | ||
| +0.72% | +13.11% | +80.15% | +125.48% | 186M | ||
| -3.83% | -22.20% | -64.85% | -78.41% | 172M | ||
| -0.63% | 0.00% | +0.97% | +20.38% | 111M | ||
| -0.47% | -1.12% | +24.41% | +238.14% | 100M | ||
| Average | -0.23% | -0.93% | +11.20% | +36.94% | ||
| Weighted average by Cap. | +1.50% | +2.87% | +25.27% | +42.02% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d2c21c6fb9e.Cukznu_iIvqtv5ngnTSQ9RTe-CwSoUvncEn5wy0WjBw.Ood357yTD6Po_dOhxQKl2EC5tk4l2QCgFjyAj2N1uSldiAfGgrB7jZ_Q6g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 214.7 | 453,478 | 3,240,640 |
| 03:59:59 pm | 214.6 | 500 | 2,787,162 |
| 03:59:59 pm | 214.6 | 2,899 | 2,786,662 |
| 03:59:58 pm | 214.6 | 499 | 2,783,763 |
| 03:59:58 pm | 214.6 | 864 | 2,783,264 |
| 03:59:58 pm | 214.6 | 600 | 2,782,400 |
| 03:59:57 pm | 214.6 | 300 | 2,781,800 |
| 03:59:57 pm | 214.6 | 100 | 2,781,500 |
| 03:59:57 pm | 214.6 | 100 | 2,781,400 |
| 03:59:56 pm | 214.6 | 100 | 2,781,300 |
Monthly variations
Annual change
| 2024 | +34.79% | ||
| 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
