PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 210.3 USD | -1.06% |
|
+0.43% | +32.02% |
Quotes 5-day view
Delayed Quote Nyse| 2024-06-05 | 2024-06-06 | 2024-06-07 | 2024-06-10 | |
|---|---|---|---|---|
| Last | 212.61 $ | 213.19 $ | 212.53 $ | 210.28 $ |
| Volume | 2 126 037 | 1 756 411 | 2 113 087 | 2 629 182 |
| Change | +0.30% | +0.27% | -0.31% | -1.06% |
| Opening | 212.40 | 213.47 | 215.01 | 211.75 |
| High | 213.30 | 214.45 | 216.50 | 212.49 |
| Low | 210.30 | 211.54 | 211.75 | 209.30 |
Performance
| 1 day | -1.06% | ||
| 1 week | +0.43% | ||
| Current month | -0.43% | ||
| 1 month | -2.54% | ||
| 3 months | +5.98% | ||
| 6 months | +30.47% | ||
| Current year | +32.02% | ||
| 1 year | +60.64% | ||
| 3 years | +123.65% | ||
| 5 years | +154.61% | ||
| 10 years | +741.46% |
Volumes
marketsDaily volume
2 629 182
Estimated daily volume
2 629 182
Avg. Volume 20 sessions
2 454 967
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
516 230 460.76
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)
123 160 656 818
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)
122 817 686 563
Average Daily Capital Traded
0.42%
Highs and lows
1 week
209.30
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
212.12
Moving average 20 days
209.17
Moving average 50 days
209.59
Moving average 100 days
199.78
Price spread / (MMA5)
+0.87%
Price spread / (MMA20)
-0.53%
Price spread / (MMA50)
-0.33%
Price spread / (MMA100)
-4.99%
STIM
RSI 9 days
58.69
RSI 14 days
55.88
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.06% | +0.43% | +32.02% | +60.64% | 123B | ||
| -1.97% | -1.78% | +7.11% | +2.79% | 28.87B | ||
| -0.10% | +1.12% | -1.77% | -5.62% | 12.76B | ||
| -0.73% | -1.70% | -1.15% | +13.96% | 10.16B | ||
| +0.21% | -3.48% | +16.51% | +68.73% | 4.31B | ||
| -0.40% | -1.13% | +3.69% | +9.96% | 3.58B | ||
| -1.95% | -3.19% | +44.17% | +80.62% | 2.98B | ||
| -0.40% | +3.50% | +28.97% | +4.36% | 862M | ||
| +1.60% | +1.60% | +37.20% | +59.06% | 244M | ||
| -9.86% | -12.33% | -49.71% | -75.76% | 175M | ||
| -3.85% | +2.74% | +76.89% | +257.14% | 143M | ||
| +1.07% | +3.45% | +46.65% | +19.94% | 150M | ||
| +0.95% | +0.95% | +3.23% | +8.47% | 113M | ||
| -7.75% | -19.57% | -86.74% | -91.97% | 64.58M | ||
| Average | -1.28% | -2.27% | +11.22% | +29.45% | ||
| Weighted average by Cap. | -1.09% | +0.15% | +23.29% | +43.88% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4bf9b1601a16437a423cb1d0b34f.W-j7DSDJRndneKYdKKEgsQqZzDSfIlT_fN49b0zRCTg.PIaDeBKtMTlUTd9LS_Z06Efav0TnQzu7TulYKTuUbHE_qrk7DY0sIwIV4w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 210.3 | 534,403 | 1,327,496 |
| 03:59:59 pm | 210.3 | 242 | 793,093 |
| 03:59:59 pm | 210.3 | 100 | 792,851 |
| 03:59:59 pm | 210.3 | 944 | 792,751 |
| 03:59:59 pm | 210.3 | 100 | 791,807 |
| 03:59:59 pm | 210.3 | 200 | 791,707 |
| 03:59:59 pm | 210.3 | 100 | 791,507 |
| 03:59:59 pm | 210.3 | 500 | 791,407 |
| 03:59:59 pm | 210.3 | 100 | 790,907 |
| 03:59:59 pm | 210.3 | 100 | 790,807 |
Monthly variations
Annual change
| 2024 | +32.02% | ||
| 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
