PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 213 USD | -0.79% |
|
+3.10% | +33.73% |
| 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| 2024-04-17 | 2024-04-18 | 2024-04-19 | 2024-04-22 | |
|---|---|---|---|---|
| Last | 209.12 $ | 209.75 $ | 214.69 $ | 213 $ |
| Volume | 3 554 574 | 2 116 565 | 4 191 546 | 2 732 551 |
| Change | +0.37% | +0.30% | +2.36% | -0.79% |
| Opening | 209.08 | 209.36 | 210.90 | 215.06 |
| High | 210.03 | 210.05 | 215.18 | 216.21 |
| Low | 207.59 | 208.02 | 210.54 | 212.87 |
Performance
| 1 day | -0.79% | ||
| 1 week | +3.10% | ||
| Current month | +2.99% | ||
| 1 month | +3.55% | ||
| 3 months | +25.09% | ||
| 6 months | +37.56% | ||
| Current year | +33.73% | ||
| 1 year | +55.45% | ||
| 3 years | +112.68% | ||
| 5 years | +185.68% | ||
| 10 years | +796.46% |
Volumes
marketsDaily volume
2 732 551
Estimated daily volume
2 732 551
Avg. Volume 20 sessions
3 073 150
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
654 580 950.00
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)
124 753 765 803
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)
124 424 643 741
Average Daily Capital Traded
0.52%
Highs and lows
1 week
207.59
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
209.70
Moving average 20 days
207.82
Moving average 50 days
199.31
Moving average 100 days
182.86
Price spread / (MMA5)
-1.55%
Price spread / (MMA20)
-2.43%
Price spread / (MMA50)
-6.43%
Price spread / (MMA100)
-14.15%
STIM
RSI 9 days
71.87
RSI 14 days
69.44
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.79% | +3.10% | +33.73% | +55.45% | 125B | ||
| +1.86% | -1.40% | +5.93% | +8.50% | 27.42B | ||
| -0.33% | -1.29% | -6.60% | -13.60% | 12.07B | ||
| +0.41% | +3.58% | +3.89% | +23.28% | 10.3B | ||
| +5.19% | +9.60% | +20.60% | +76.15% | 4.55B | ||
| -0.30% | -2.83% | +2.75% | +21.22% | 3.65B | ||
| +3.17% | +6.38% | +48.30% | +78.37% | 3.06B | ||
| +1.72% | -0.90% | +13.46% | -4.53% | 743M | ||
| +1.22% | -9.82% | -2.55% | -52.63% | 339M | ||
| +0.50% | +0.25% | +8.89% | +28.25% | 192M | ||
| +0.42% | +7.00% | +85.05% | +131.61% | 191M | ||
| 0.00% | -9.60% | -64.85% | -78.41% | 172M | ||
| -0.63% | 0.00% | +0.97% | +18.11% | 111M | ||
| +2.37% | +1.22% | +27.36% | +255.73% | 103M | ||
| Average | +1.06% | -0.01% | +12.64% | +39.11% | ||
| Weighted average by Cap. | -0.08% | +3.15% | +24.52% | +42.17% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
24c868d292a80e1801612a.lW8a2I7XAfn_lLMi7jHubv6JMfnYJ8uzIUG-N8YjVSA.7xZiqqOHVayO2uIRr1ijKZziQqataKLSTgfNeK52H1DKDmCr7bhbpo_L1A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 213 | 290,121 | 1,892,876 |
| 03:59:59 pm | 213 | 300 | 1,602,755 |
| 03:59:59 pm | 213 | 200 | 1,602,455 |
| 03:59:59 pm | 213 | 200 | 1,602,255 |
| 03:59:59 pm | 213 | 200 | 1,602,055 |
| 03:59:59 pm | 213 | 111 | 1,601,855 |
| 03:59:59 pm | 213 | 100 | 1,601,744 |
| 03:59:59 pm | 213 | 100 | 1,601,644 |
| 03:59:59 pm | 213 | 100 | 1,601,544 |
| 03:59:59 pm | 213 | 100 | 1,601,444 |
Monthly variations
Annual change
| 2024 | +33.73% | ||
| 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
