PGR: Progressive Corp

As of Monday, May 6th, 2024

$ 208.72

-- 0 0%

Open: 208.72
High: 208.72
Low: 208.72
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 208.72

-0.31 -0.15%

Open: 207.80
High: 209.26
Low: 204.65
Volume: 2,150,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 207.80 209.26 204.65 208.72 2,150,719 -0.31 -0.15
2024-05-02 211.75 212.78 208.32 209.03 2,023,040 -2.77 -1.31
2024-05-01 209.16 213.74 208.48 211.80 2,360,470 +3.55 +1.70
2024-04-30 206.84 210.78 206.20 208.25 3,578,433 +1.58 +0.76
2024-04-29 208.00 208.03 205.24 206.67 2,691,597 -1.36 -0.65
2024-04-26 209.01 209.91 205.50 208.03 2,628,292 -2.04 -0.97
2024-04-25 212.14 212.31 209.08 210.07 1,882,504 -2.13 -1.00
2024-04-24 213.81 215.10 209.79 212.20 2,632,827 -1.83 -0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 213.74
On 2024-05-01		 204.65
On 2024-05-03		 0.69 0.33 213.74
On 2024-05-01		 204.65
On 2024-05-03		 -4.25 208.89
10D 216.21
On 2024-04-22		 204.65
On 2024-05-03		 -5.97 -2.78 216.21
On 2024-04-22		 204.65
On 2024-05-03		 -5.35 210.18
20D 216.21
On 2024-04-22		 202.09
On 2024-04-11		 -2.28 -1.08 216.21
On 2024-04-22		 204.65
On 2024-05-03		 -5.35 208.89
WTD 213.74
On 2024-05-01		 204.65
On 2024-05-03		 0.69 0.33 213.74
On 2024-05-01		 204.65
On 2024-05-03		 -4.25 208.89
MTD 213.74
On 2024-05-01		 204.65
On 2024-05-03		 0.47 0.23 213.74
On 2024-05-01		 204.65
On 2024-05-03		 -4.25 209.85
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.42 +3.31 +2.02 1,778,143
KO

The Coca-Cola Company

61.94 -0.23 -0.37 2,478,575
PFE

Pfizer Inc.

28.10 +0.29 +1.04 14,220,364
VZ

Verizon Communications Inc.

39.20 +0.31 +0.78 3,153,528
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,722.92 +47.24 +0.12 115,246,327
DJTA

Dow Jones Transportation Average

15,400.50 +52.10 +0.34 39,372,240
SPX

S&P 500 Index

5,156.96 +29.17 +0.57
OEX

S&P 100 Index

2,452.68 +13.82 +0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,999.67 +108.88 +0.61
NYA

NYSE Composite Index

17,905.70 +107.81 +0.61
XAX

NYSE AMEX Composite Index

4,881.25 +87.97 +1.84
RUI

RUSSELL 1000 Index

2,826.42 +17.42 +0.62
RUT

Russell 2000 Index

2,061.82 +26.10 +1.28
RUA

Russell 3000 Index

2,953.26 +19.19 +0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.92 -0.06 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.27 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,869.13 +51.05 +0.58
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

208.72 0.00 0.00