PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 208 USD | -0.97% |
|
-3.10% | +30.61% |
| 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| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 214.02 $ | 212.2 $ | 210.07 $ | 208.03 $ |
| Volume | 2 576 062 | 2 633 168 | 1 882 583 | 2 628 749 |
| Change | +0.48% | -0.85% | -1.00% | -0.97% |
| Opening | 213.73 | 213.81 | 212.14 | 209.01 |
| High | 215.22 | 215.10 | 212.31 | 209.91 |
| Low | 212.36 | 209.79 | 209.08 | 205.50 |
Performance
| 1 day | -0.97% | ||
| 1 week | -3.10% | ||
| Current month | +0.59% | ||
| 1 month | +1.65% | ||
| 3 months | +15.95% | ||
| 6 months | +35.21% | ||
| Current year | +30.61% | ||
| 1 year | +55.43% | ||
| 3 years | +108.32% | ||
| 5 years | +173.04% | ||
| 10 years | +774.44% |
Volumes
marketsDaily volume
2 628 749
Estimated daily volume
2 628 749
Avg. Volume 20 sessions
3 104 660
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
645 862 419.80
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)
121 842 844 600
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)
121 521 610 083
Average Daily Capital Traded
0.53%
Highs and lows
1 week
205.50
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
212.80
Moving average 20 days
209.16
Moving average 50 days
201.70
Moving average 100 days
184.80
Price spread / (MMA5)
+2.29%
Price spread / (MMA20)
+0.54%
Price spread / (MMA50)
-3.05%
Price spread / (MMA100)
-11.16%
STIM
RSI 9 days
52.57
RSI 14 days
56.42
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.97% | -3.10% | +30.61% | +55.43% | 122B | ||
| -0.59% | -0.99% | +8.19% | +10.09% | 28.53B | ||
| +1.17% | +1.62% | -5.99% | -13.20% | 12.17B | ||
| +0.26% | -1.32% | +0.56% | +20.06% | 10.1B | ||
| +3.36% | +12.15% | +28.58% | +87.32% | 5.09B | ||
| +1.20% | +2.30% | +5.43% | +21.64% | 3.79B | ||
| -4.86% | -3.67% | +38.46% | +70.89% | 2.86B | ||
| -1.55% | +0.79% | +14.36% | -5.71% | 750M | ||
| -6.38% | -1.22% | -4.91% | -53.99% | 331M | ||
| +0.49% | +2.74% | +11.32% | +32.80% | 196M | ||
| -2.40% | -1.00% | +78.35% | +117.34% | 185M | ||
| -1.52% | -14.16% | -69.83% | -81.52% | 148M | ||
| -0.32% | -0.32% | +0.65% | +17.74% | 110M | ||
| +10.70% | +13.74% | +41.51% | +252.94% | 114M | ||
| Average | -0.10% | +0.26% | +12.66% | +37.99% | ||
| Weighted average by Cap. | -0.61% | +0.16% | +22.51% | +42.09% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a4f5cfb1e2af44fa593177b940ff.mz4RLxJry7Ij1KcbsEwAe_Le0-Z6M52jM-q4HNkIspM.9AdoQn4_j4d7pZd0xQtDSaiVobklY_LWX4XNau18n9zEXXdIXDyc5FXslw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 208 | 377,698 | 1,882,745 |
| 03:59:59 pm | 208 | 1,412 | 1,505,047 |
| 03:59:59 pm | 208 | 298 | 1,503,635 |
| 03:59:59 pm | 208 | 100 | 1,503,337 |
| 03:59:59 pm | 208 | 2,743 | 1,503,237 |
| 03:59:59 pm | 208 | 100 | 1,500,494 |
| 03:59:59 pm | 208 | 4,378 | 1,500,394 |
| 03:59:59 pm | 208 | 2,366 | 1,496,016 |
| 03:59:59 pm | 208 | 100 | 1,493,650 |
| 03:59:59 pm | 208 | 100 | 1,493,550 |
Monthly variations
Annual change
| 2024 | +30.61% | ||
| 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
