PGR: Progressive Corp

As of Thursday, March 28th, 2024

$ 206.15

-- 0 0%

Open: 206.15
High: 206.15
Low: 206.15
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 206.15

+1.50 +0.73%

Open: 205.16
High: 206.30
Low: 204.26
Volume: 2,959,863
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 205.16 206.30 204.26 206.15 2,959,863 +1.50 +0.73
2024-03-26 205.79 207.80 204.30 204.65 3,546,192 -1.37 -0.66
2024-03-25 205.83 206.89 204.66 206.02 3,491,404 +0.32 +0.16
2024-03-22 205.85 207.40 205.24 205.70 2,557,920 +0.13 +0.06
2024-03-21 204.50 207.20 203.54 205.57 3,396,713 -0.15 -0.07
2024-03-20 205.00 206.86 204.68 205.72 1,729,025 +0.23 +0.11
2024-03-19 207.53 207.87 204.18 205.49 2,024,961 -0.92 -0.45
2024-03-18 204.57 207.20 204.07 206.41 2,289,861 +1.53 +0.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 207.80
On 2024-03-26
203.54
On 2024-03-21
0.43 0.21 207.80
On 2024-03-26
204.26
On 2024-03-27
-1.70 205.62
10D 207.87
On 2024-03-19
199.54
On 2024-03-14
6.41 3.21 207.87
On 2024-03-19
203.54
On 2024-03-21
-2.08 205.25
20D 207.87
On 2024-03-19
186.94
On 2024-03-01
14.12 7.35 192.36
On 2024-02-29
186.94
On 2024-03-01
-2.82 199.74
WTD 207.80
On 2024-03-26
204.26
On 2024-03-27
0.45 0.22 207.80
On 2024-03-26
204.26
On 2024-03-27
-1.70 205.61
MTD 207.87
On 2024-03-19
186.94
On 2024-03-01
16.59 8.75 207.87
On 2024-03-19
203.54
On 2024-03-21
-2.08 200.28
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,642,945
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,662,415
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,627,047
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,287,539
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,971,337
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,109,610
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

206.15 0.00 0.00