PROGRESSIVE CORP. quotes and chart
| Current price: | 265.08 USD |
| Change (%): | +2.98% |
| Change: | +7.67 |
| Date - Hour: | |
| Previous close: | 257.41 |
| Open: | 260.24 |
| Financial instrument type: | Stocks |
| Market: | NYSE Stocks - Closed |
| Volume: | 3,574,261 |
| Exchanged capital: | 0.61% |
| Issued capital: | 586,236,000 |
| Capitalization: | 155,399M USD |
5 days quotes 15 min delayed data - NYSE Stocks
| Last | 278.56 | 276.11 | 275.13 | 257.41 | 265.08 |
| Change (%) | +1.06% | -0.88% | -0.36% | -6.44% | +2.98% |
| Change | +2.92 | -2.45 | -0.98 | -17.72 | +7.67 |
| Open | 277.79 | 279.07 | 280.98 | 272.52 | 260.24 |
| Volume | 2,486,252 | 2,367,560 | 3,068,348 | 3,400,250 | 3,574,261 |
| High | 281.43 | 282.00 | 283.50 | 274.44 | 265.85 |
| Low | 275.79 | 275.73 | 274.03 | 265.00 | 258.73 |
| High/Low range | 5.64 | 6.27 | 9.47 | 9.44 | 7.12 |
| 5 days change : - |
Historical data 15 min delayed data - NYSE Stocks
| Period | Change (%) | High | Low | High / Low range | Average volume |
|---|---|---|---|---|---|
| Today | +2.98% | 265.85 | 258.73 | 7.12 | 3,574,261 |
| January 1st | +10.63% | 292.99 | 228.54 | 64.45 | 3,148,751 |
| 5 days | - | - | - | - | - |
| 1 month | -2.85% | 289.88 | 247.98 | 41.90 | 3,945,084 |
| 6 months | +5.72% | 292.99 | 228.54 | 64.45 | 2,832,632 |
| 1 year | +23.47% | 292.99 | 201.34 | 91.65 | 2,600,259 |
| 3 years | +134.54% | 292.99 | 106.35 | 186.64 | 2,606,937 |
| 5 years | +226.25% | 292.99 | 71.25 | 221.74 | 2,640,829 |
| 10 years | +890.58% | 292.99 | 26.44 | 266.55 | 2,965,374 |
| 15 years | +1,203.25% | 292.99 | 16.88 | 276.11 | 3,257,691 |
Technical indicators 15 min delayed data - NYSE Stocks
| MA7 | 270.48 |
| MA20 | 272.30 |
| MA50 | 273.28 |
| MA100 | 260.24 |
| Price / MA7 | -2.00% |
| Price / MA20 | -2.65% |
| Price / MA50 | -3.00% |
| Price / MA100 | +1.86% |
Opening hours (GMT -4 - US/Eastern)
| Day | Opening | Closing |
|---|---|---|
| Monday | 09:30 | 16:00 |
| Tuesday | 09:30 | 16:00 |
| Wednesday | 09:30 | 16:00 |
| Thursday | 09:30 | 16:00 |
| Friday | 09:30 | 16:00 |
| Special closing | ||
| All day | ||
| All day | ||
| 13:00 | ||
| All day | ||
| All day | ||
| All day | ||
| 13:00 | ||
| 13:00 | ||
| All day | ||
