PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 214 USD | +0.48% |
|
+2.73% | +34.37% |
| 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| 2024-04-18 | 2024-04-19 | 2024-04-22 | 2024-04-23 | |
|---|---|---|---|---|
| Last | 209.75 $ | 214.69 $ | 213 $ | 214.02 $ |
| Volume | 2 116 565 | 4 191 546 | 2 732 551 | 2 576 062 |
| Change | +0.30% | +2.36% | -0.79% | +0.48% |
| Opening | 209.36 | 210.90 | 215.06 | 213.73 |
| High | 210.05 | 215.18 | 216.21 | 215.22 |
| Low | 208.02 | 210.54 | 212.87 | 212.36 |
Performance
| 1 day | +0.48% | ||
| 1 week | +2.73% | ||
| Current month | +3.49% | ||
| 1 month | +4.05% | ||
| 3 months | +25.66% | ||
| 6 months | +39.45% | ||
| Current year | +34.37% | ||
| 1 year | +56.20% | ||
| 3 years | +112.42% | ||
| 5 years | +182.77% | ||
| 10 years | +803.46% |
Volumes
marketsDaily volume
2 576 062
Estimated daily volume
2 576 062
Avg. Volume 20 sessions
3 100 370
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
663 572 191.10
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)
125 020 480 063
Average Daily Capital Traded
0.53%
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)
-1.42%
Price spread / (MMA20)
-2.73%
Price spread / (MMA50)
-6.60%
Price spread / (MMA100)
-14.34%
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. | |
|---|---|---|---|---|---|---|
| +0.48% | +2.73% | +34.37% | +56.20% | 125B | ||
| +2.44% | +0.70% | +8.41% | +11.04% | 27.87B | ||
| +0.29% | -0.79% | -6.13% | -13.35% | 12.17B | ||
| +0.72% | +3.97% | +4.28% | +23.79% | 10.46B | ||
| +1.88% | +10.27% | +22.86% | +79.46% | 4.82B | ||
| -0.95% | -2.14% | +1.77% | +20.07% | 3.64B | ||
| +1.72% | -0.67% | +13.46% | -4.53% | 767M | ||
| +0.81% | -9.09% | -1.77% | -52.24% | 342M | ||
| +0.50% | +2.27% | +9.43% | +28.89% | 193M | ||
| -1.67% | +1.88% | +81.96% | +127.74% | 188M | ||
| -10.62% | -12.55% | -68.58% | -80.71% | 154M | ||
| -0.63% | 0.00% | +0.97% | +18.11% | 111M | ||
| +2.37% | +1.22% | +27.36% | +255.73% | 103M | ||
| Average | -0.20% | -0.65% | +9.88% | +36.17% | ||
| Weighted average by Cap. | +0.78% | +2.18% | +24.97% | +42.54% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bd19afadf564ee.DSt05ccjbyt56aACqmGL7TTvkGPLqjh0icYBOKMgJIQ.RRs2vZBOOU4jh-kx0lfmgGSdoTeO3k0r2oNDDO1wZr15ZQCy6mRdGDWL7Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:05 pm | 214 | 100 | 1,902,203 |
| 04:00:05 pm | 214 | 100 | 1,902,103 |
| 04:00:05 pm | 214 | 100 | 1,902,003 |
| 04:00:05 pm | 214 | 100 | 1,901,903 |
| 04:00:04 pm | 214 | 100 | 1,901,803 |
| 04:00:02 pm | 214 | 278,128 | 1,901,703 |
| 04:00:00 pm | 214.1 | 100 | 1,623,575 |
| 04:00:00 pm | 214.1 | 100 | 1,623,475 |
| 04:00:00 pm | 214 | 152 | 1,623,375 |
| 03:59:59 pm | 214 | 4,488 | 1,623,223 |
Monthly variations
Annual change
| 2024 | +34.37% | ||
| 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
