PGR: Progressive Corp

As of Friday, May 17th, 2024

$ 209.22

+2.21 +1.07%

Open: 209.31
High: 209.68
Low: 207.28
Volume: 2,004,509
Previous Close on Thursday, May 16th, 2024

$ 207.01

-2.24 -1.07%

Open: 209.99
High: 211.41
Low: 205.64
Volume: 3,418,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 209.31 209.68 207.28 209.22 2,004,509 +2.21 +1.07
2024-05-16 209.99 211.41 205.64 207.01 3,418,917 -2.24 -1.07
2024-05-15 207.36 213.23 207.05 209.25 3,641,783 -4.42 -2.07
2024-05-14 212.11 214.39 211.51 213.67 1,776,982 +1.26 +0.59
2024-05-13 216.50 217.65 212.41 212.41 1,549,273 -3.35 -1.55
2024-05-10 214.39 216.10 213.73 215.76 2,128,374 +2.04 +0.95
2024-05-09 214.55 215.13 213.52 213.72 1,919,105 -2.18 -1.01
2024-05-08 216.46 217.77 215.87 215.90 1,711,836 +0.44 +0.20
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 217.65
On 2024-05-13		 205.64
On 2024-05-16		 -6.54 -3.03 217.65
On 2024-05-13		 205.64
On 2024-05-16		 -5.52 210.31
10D 217.77
On 2024-05-08		 205.64
On 2024-05-16		 0.50 0.24 217.77
On 2024-05-08		 205.64
On 2024-05-16		 -5.57 212.79
20D 217.77
On 2024-05-08		 204.65
On 2024-05-03		 -5.47 -2.55 217.77
On 2024-05-08		 205.64
On 2024-05-16		 -5.57 211.49
WTD 217.65
On 2024-05-13		 205.64
On 2024-05-16		 -6.54 -3.03 217.65
On 2024-05-13		 205.64
On 2024-05-16		 -5.52 210.31
MTD 217.77
On 2024-05-08		 204.65
On 2024-05-03		 0.97 0.47 217.77
On 2024-05-08		 205.64
On 2024-05-16		 -5.57 212.11
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BMRN

Biomarin Pharmaceutical Inc.

77.56 +0.59 +0.77 3,433,406
DG

Dollar General Corporation

142.13 -4.46 -3.04 2,743,802
LGF_A

Lions Gate Entertainment Corp.

10.66 +0.14 +1.33 485,277
DXCM

DexCom Inc

131.36 -0.55 -0.42 2,329,359
PGR

Progressive Corp

209.22 +2.21 +1.07 2,004,509